Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 24,450.00 | 25,450.00 | 24,200.00 | 24,800.00 | 24,800.00 | 12,703,690 |
| 2025-10-23 | 23,700.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | 4,843,926 |
| 2025-10-22 | 24,300.00 | 24,350.00 | 23,200.00 | 24,100.00 | 24,100.00 | 7,313,032 |
| 2025-10-21 | 22,750.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 9,297,415 |
| 2025-10-20 | 22,550.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 3,271,374 |
| 2025-10-17 | 22,450.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | 5,457,195 |
| 2025-10-16 | 21,750.00 | 22,750.00 | 21,700.00 | 22,300.00 | 22,300.00 | 5,756,241 |
| 2025-10-15 | 21,300.00 | 21,700.00 | 21,100.00 | 21,550.00 | 21,550.00 | 4,269,308 |
| 2025-10-14 | 22,100.00 | 22,400.00 | 20,850.00 | 21,200.00 | 21,200.00 | 6,932,951 |
| 2025-10-13 | 21,950.00 | 22,600.00 | 21,850.00 | 22,250.00 | 22,250.00 | 4,166,827 |
| 2025-10-10 | 21,900.00 | 22,450.00 | 21,500.00 | 22,400.00 | 22,400.00 | 5,688,788 |
| 2025-10-02 | 21,900.00 | 22,000.00 | 21,450.00 | 21,850.00 | 21,850.00 | 5,048,145 |
| 2025-10-01 | 22,000.00 | 22,050.00 | 21,525.00 | 21,850.00 | 21,850.00 | 3,155,674 |
| 2025-09-30 | 21,300.00 | 22,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 5,027,918 |
| 2025-09-29 | 20,850.00 | 21,400.00 | 20,650.00 | 21,350.00 | 21,350.00 | 2,284,914 |
| 2025-09-26 | 21,850.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | 5,081,199 |
| 2025-09-25 | 22,000.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | 4,568,312 |
| 2025-09-24 | 21,450.00 | 21,950.00 | 21,400.00 | 21,850.00 | 21,850.00 | 4,334,728 |
| 2025-09-23 | 21,150.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 2,662,062 |
| 2025-09-22 | 21,400.00 | 21,450.00 | 21,100.00 | 21,250.00 | 21,250.00 | 2,866,130 |
| 2025-09-19 | 21,350.00 | 21,500.00 | 21,200.00 | 21,450.00 | 21,450.00 | 3,944,709 |
| 2025-09-18 | 21,550.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | 3,531,716 |
| 2025-09-17 | 21,800.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 2,625,089 |
| 2025-09-16 | 21,750.00 | 21,850.00 | 21,450.00 | 21,500.00 | 21,500.00 | 2,558,149 |
| 2025-09-15 | 21,800.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | 3,308,425 |
| 2025-09-12 | 22,600.00 | 22,600.00 | 21,750.00 | 22,000.00 | 22,000.00 | 5,479,298 |
| 2025-09-11 | 22,700.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,350.00 | 8,745,363 |
| 2025-09-10 | 20,800.00 | 21,700.00 | 20,700.00 | 21,550.00 | 21,550.00 | 4,851,699 |
| 2025-09-09 | 21,550.00 | 21,550.00 | 20,900.00 | 21,050.00 | 21,050.00 | 3,711,621 |
| 2025-09-08 | 21,200.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 3,793,240 |
| 2025-09-05 | 20,800.00 | 21,400.00 | 20,550.00 | 21,100.00 | 21,100.00 | 4,068,688 |
| 2025-09-04 | 20,950.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,950.00 | 3,658,360 |
| 2025-09-03 | 21,050.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | 3,071,506 |
| 2025-09-02 | 21,100.00 | 21,550.00 | 20,700.00 | 21,050.00 | 21,050.00 | 4,828,981 |
| 2025-09-01 | 21,650.00 | 21,650.00 | 20,650.00 | 20,800.00 | 20,800.00 | 4,691,083 |
| 2025-08-29 | 21,450.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | 5,273,743 |
| 2025-08-28 | 21,600.00 | 21,750.00 | 21,250.00 | 21,400.00 | 21,400.00 | 5,780,730 |
| 2025-08-27 | 20,800.00 | 22,000.00 | 20,700.00 | 22,000.00 | 22,000.00 | 17,154,529 |
| 2025-08-26 | 20,950.00 | 21,450.00 | 19,800.00 | 20,600.00 | 20,600.00 | 17,286,480 |
| 2025-08-25 | 20,250.00 | 20,250.00 | 19,610.00 | 20,000.00 | 20,000.00 | 5,634,806 |
| 2025-08-22 | 19,230.00 | 20,100.00 | 19,230.00 | 19,850.00 | 19,850.00 | 10,910,600 |
| 2025-08-21 | 18,980.00 | 19,320.00 | 18,920.00 | 19,250.00 | 19,250.00 | 4,466,975 |
| 2025-08-20 | 18,400.00 | 18,990.00 | 18,210.00 | 18,930.00 | 18,930.00 | 5,631,299 |
| 2025-08-19 | 19,460.00 | 19,460.00 | 18,600.00 | 18,680.00 | 18,680.00 | 6,691,630 |
| 2025-08-18 | 18,840.00 | 19,530.00 | 18,770.00 | 19,290.00 | 19,290.00 | 8,441,758 |
| 2025-08-14 | 19,010.00 | 19,040.00 | 18,640.00 | 18,890.00 | 18,890.00 | 4,235,912 |
| 2025-08-13 | 19,010.00 | 19,420.00 | 18,870.00 | 19,030.00 | 19,030.00 | 5,263,310 |
| 2025-08-12 | 19,060.00 | 19,580.00 | 18,790.00 | 18,810.00 | 18,810.00 | 5,759,585 |
| 2025-08-11 | 19,350.00 | 19,420.00 | 19,000.00 | 19,120.00 | 19,120.00 | 4,274,535 |
| 2025-08-08 | 19,590.00 | 19,690.00 | 19,280.00 | 19,320.00 | 19,320.00 | 5,064,092 |
| 2025-08-07 | 19,650.00 | 19,790.00 | 19,430.00 | 19,590.00 | 19,590.00 | 5,319,173 |
| 2025-08-06 | 19,590.00 | 19,870.00 | 19,450.00 | 19,600.00 | 19,600.00 | 4,162,383 |
| 2025-08-05 | 19,000.00 | 20,200.00 | 19,000.00 | 19,750.00 | 19,750.00 | 15,310,210 |
| 2025-08-04 | 18,660.00 | 18,930.00 | 18,300.00 | 18,790.00 | 18,790.00 | 4,664,421 |
| 2025-08-01 | 19,060.00 | 19,240.00 | 18,000.00 | 18,580.00 | 18,580.00 | 8,275,504 |
| 2025-07-31 | 19,510.00 | 19,670.00 | 18,780.00 | 19,040.00 | 19,040.00 | 13,757,480 |
| 2025-07-30 | 18,870.00 | 19,230.00 | 18,780.00 | 18,950.00 | 18,950.00 | 6,119,296 |
| 2025-07-29 | 18,850.00 | 18,920.00 | 18,280.00 | 18,740.00 | 18,740.00 | 6,860,532 |
| 2025-07-28 | 19,300.00 | 19,400.00 | 18,590.00 | 18,630.00 | 18,630.00 | 10,226,560 |
| 2025-07-25 | 19,270.00 | 19,270.00 | 18,580.00 | 18,870.00 | 18,870.00 | 9,927,667 |
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.