Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 31,400.00 | 31,750.00 | 30,450.00 | 30,850.00 | 30,850.00 | 7,879,206 |
| 2026-01-19 | 30,200.00 | 32,000.00 | 30,000.00 | 31,850.00 | 31,850.00 | 13,986,250 |
| 2026-01-16 | 30,350.00 | 30,400.00 | 29,350.00 | 29,750.00 | 29,750.00 | 7,707,931 |
| 2026-01-15 | 28,700.00 | 30,350.00 | 28,200.00 | 30,150.00 | 30,150.00 | 14,217,610 |
| 2026-01-14 | 28,800.00 | 29,800.00 | 28,100.00 | 28,350.00 | 28,350.00 | 7,752,081 |
| 2026-01-13 | 28,350.00 | 29,100.00 | 28,050.00 | 28,950.00 | 28,950.00 | 7,973,542 |
| 2026-01-12 | 28,500.00 | 28,500.00 | 27,700.00 | 28,150.00 | 28,150.00 | 8,383,206 |
| 2026-01-09 | 26,700.00 | 28,650.00 | 26,350.00 | 28,650.00 | 28,650.00 | 17,655,449 |
| 2026-01-08 | 25,500.00 | 26,600.00 | 25,300.00 | 26,350.00 | 26,350.00 | 10,106,700 |
| 2026-01-07 | 24,850.00 | 26,250.00 | 24,700.00 | 25,350.00 | 25,350.00 | 9,461,120 |
| 2026-01-06 | 24,600.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 4,174,024 |
| 2026-01-05 | 24,000.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 4,850,792 |
| 2026-01-02 | 24,200.00 | 24,300.00 | 23,700.00 | 24,150.00 | 24,150.00 | 3,718,965 |
| 2025-12-30 | 24,300.00 | 24,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | 2,127,669 |
| 2025-12-29 | 24,050.00 | 24,750.00 | 23,900.00 | 24,600.00 | 24,600.00 | 2,736,206 |
| 2025-12-26 | 24,600.00 | 24,650.00 | 23,850.00 | 23,950.00 | 23,950.00 | 3,963,711 |
| 2025-12-24 | 25,500.00 | 25,550.00 | 24,450.00 | 24,500.00 | 24,500.00 | 3,542,890 |
| 2025-12-23 | 25,300.00 | 25,400.00 | 24,750.00 | 25,150.00 | 25,150.00 | 3,938,965 |
| 2025-12-22 | 25,700.00 | 25,750.00 | 24,650.00 | 24,850.00 | 24,850.00 | 3,949,474 |
| 2025-12-19 | 24,150.00 | 25,400.00 | 24,100.00 | 25,400.00 | 25,400.00 | 5,067,006 |
| 2025-12-18 | 24,050.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | 2,880,421 |
| 2025-12-17 | 25,100.00 | 25,100.00 | 24,150.00 | 24,450.00 | 24,450.00 | 3,501,244 |
| 2025-12-16 | 25,600.00 | 25,700.00 | 24,800.00 | 24,900.00 | 24,900.00 | 3,177,444 |
| 2025-12-15 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | 2,308,471 |
| 2025-12-12 | 26,050.00 | 26,300.00 | 25,850.00 | 26,300.00 | 26,300.00 | 2,055,965 |
| 2025-12-11 | 26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,800.00 | 3,676,341 |
| 2025-12-10 | 26,850.00 | 26,850.00 | 26,100.00 | 26,250.00 | 26,250.00 | 3,433,004 |
| 2025-12-09 | 25,800.00 | 27,350.00 | 25,750.00 | 27,050.00 | 27,050.00 | 8,294,235 |
| 2025-12-08 | 26,150.00 | 26,150.00 | 25,300.00 | 25,900.00 | 25,900.00 | 3,685,336 |
| 2025-12-05 | 24,700.00 | 25,450.00 | 24,500.00 | 25,450.00 | 25,450.00 | 3,622,933 |
| 2025-12-04 | 24,750.00 | 24,950.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2,087,023 |
| 2025-12-03 | 24,800.00 | 24,900.00 | 24,375.00 | 24,700.00 | 24,700.00 | 2,073,087 |
| 2025-12-02 | 24,350.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 2,592,148 |
| 2025-12-01 | 24,750.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | 2,925,839 |
| 2025-11-28 | 25,250.00 | 25,350.00 | 24,450.00 | 24,600.00 | 24,600.00 | 3,088,484 |
| 2025-11-27 | 25,400.00 | 25,700.00 | 25,050.00 | 25,300.00 | 25,300.00 | 2,199,577 |
| 2025-11-26 | 25,000.00 | 25,350.00 | 24,600.00 | 25,350.00 | 25,350.00 | 2,545,479 |
| 2025-11-25 | 25,500.00 | 25,800.00 | 24,650.00 | 24,800.00 | 24,800.00 | 2,791,063 |
| 2025-11-24 | 25,600.00 | 25,650.00 | 24,400.00 | 25,050.00 | 25,050.00 | 4,497,758 |
| 2025-11-21 | 25,850.00 | 26,000.00 | 25,250.00 | 25,350.00 | 25,350.00 | 2,758,376 |
| 2025-11-20 | 25,800.00 | 26,650.00 | 25,600.00 | 26,450.00 | 26,450.00 | 3,959,325 |
| 2025-11-19 | 25,400.00 | 25,600.00 | 24,250.00 | 25,350.00 | 25,350.00 | 4,771,489 |
| 2025-11-18 | 25,800.00 | 26,350.00 | 25,200.00 | 25,300.00 | 25,300.00 | 3,454,430 |
| 2025-11-17 | 26,600.00 | 26,600.00 | 25,800.00 | 26,200.00 | 26,200.00 | 2,858,273 |
| 2025-11-14 | 25,850.00 | 26,850.00 | 25,750.00 | 26,300.00 | 26,300.00 | 7,153,065 |
| 2025-11-13 | 26,200.00 | 26,750.00 | 25,800.00 | 26,500.00 | 26,500.00 | 4,577,984 |
| 2025-11-12 | 26,700.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | 3,838,511 |
| 2025-11-11 | 27,350.00 | 27,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | 4,352,613 |
| 2025-11-10 | 27,050.00 | 27,300.00 | 26,550.00 | 27,050.00 | 27,050.00 | 4,105,719 |
| 2025-11-07 | 25,500.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 7,392,826 |
| 2025-11-06 | 28,000.00 | 28,100.00 | 26,050.00 | 26,150.00 | 26,150.00 | 8,090,477 |
| 2025-11-05 | 28,100.00 | 28,200.00 | 26,500.00 | 27,450.00 | 27,450.00 | 7,768,023 |
| 2025-11-04 | 28,750.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 6,496,008 |
| 2025-11-03 | 29,900.00 | 30,200.00 | 28,850.00 | 28,950.00 | 28,950.00 | 7,643,998 |
| 2025-10-31 | 29,150.00 | 30,050.00 | 29,150.00 | 29,550.00 | 29,550.00 | 6,072,391 |
| 2025-10-30 | 32,300.00 | 32,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 12,892,030 |
| 2025-10-29 | 30,200.00 | 30,550.00 | 29,250.00 | 30,000.00 | 30,000.00 | 12,108,560 |
| 2025-10-28 | 30,850.00 | 30,900.00 | 29,000.00 | 29,950.00 | 29,950.00 | 19,412,961 |
| 2025-10-27 | 25,900.00 | 29,450.00 | 25,750.00 | 29,100.00 | 29,100.00 | 26,228,061 |
| 2025-10-24 | 24,450.00 | 25,450.00 | 24,200.00 | 24,800.00 | 24,800.00 | 12,703,690 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.