Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 19,380.00 | 19,730.00 | 19,240.00 | 19,450.00 | 19,450.00 | 6,994,488 |
| 2025-07-23 | 19,540.00 | 19,540.00 | 18,980.00 | 19,140.00 | 19,140.00 | 8,099,585 |
| 2025-07-22 | 19,390.00 | 19,780.00 | 19,110.00 | 19,570.00 | 19,570.00 | 7,718,383 |
| 2025-07-21 | 19,000.00 | 19,550.00 | 18,880.00 | 19,400.00 | 19,400.00 | 7,802,994 |
| 2025-07-18 | 18,820.00 | 18,860.00 | 18,520.00 | 18,790.00 | 18,790.00 | 4,459,262 |
| 2025-07-17 | 17,960.00 | 19,000.00 | 17,700.00 | 18,910.00 | 18,910.00 | 14,421,790 |
| 2025-07-16 | 18,010.00 | 18,170.00 | 17,860.00 | 17,900.00 | 17,900.00 | 5,388,398 |
| 2025-07-15 | 17,400.00 | 18,090.00 | 17,310.00 | 18,040.00 | 18,040.00 | 7,887,623 |
| 2025-07-14 | 17,250.00 | 17,520.00 | 17,090.00 | 17,440.00 | 17,440.00 | 3,453,112 |
| 2025-07-11 | 17,880.00 | 17,930.00 | 17,460.00 | 17,540.00 | 17,540.00 | 4,543,162 |
| 2025-07-10 | 17,610.00 | 17,910.00 | 17,360.00 | 17,880.00 | 17,880.00 | 6,074,481 |
| 2025-07-09 | 17,350.00 | 17,800.00 | 17,120.00 | 17,770.00 | 17,770.00 | 8,466,148 |
| 2025-07-08 | 16,600.00 | 17,550.00 | 16,590.00 | 17,320.00 | 17,320.00 | 17,193,420 |
| 2025-07-07 | 15,610.00 | 16,280.00 | 15,610.00 | 16,210.00 | 16,210.00 | 5,176,099 |
| 2025-07-04 | 16,360.00 | 16,440.00 | 15,710.00 | 15,720.00 | 15,720.00 | 5,615,357 |
| 2025-07-03 | 16,580.00 | 16,780.00 | 16,210.00 | 16,290.00 | 16,290.00 | 4,760,013 |
| 2025-07-02 | 16,710.00 | 16,890.00 | 16,270.00 | 16,540.00 | 16,540.00 | 4,953,727 |
| 2025-07-01 | 16,880.00 | 17,350.00 | 16,640.00 | 16,780.00 | 16,780.00 | 8,032,862 |
| 2025-06-30 | 16,250.00 | 17,030.00 | 16,250.00 | 16,760.00 | 16,760.00 | 8,343,891 |
| 2025-06-27 | 16,460.00 | 16,640.00 | 16,100.00 | 16,160.00 | 16,160.00 | 3,841,073 |
| 2025-06-26 | 16,660.00 | 16,660.00 | 16,050.00 | 16,320.00 | 16,320.00 | 6,443,565 |
| 2025-06-25 | 17,190.00 | 17,680.00 | 16,470.00 | 16,530.00 | 16,530.00 | 7,951,547 |
| 2025-06-24 | 17,000.00 | 17,310.00 | 16,810.00 | 17,060.00 | 17,060.00 | 8,139,059 |
| 2025-06-23 | 16,700.00 | 17,160.00 | 16,500.00 | 16,650.00 | 16,650.00 | 8,517,458 |
| 2025-06-20 | 17,090.00 | 17,100.00 | 16,500.00 | 16,870.00 | 16,870.00 | 13,125,950 |
| 2025-06-19 | 17,590.00 | 17,670.00 | 16,970.00 | 17,440.00 | 17,440.00 | 10,001,700 |
| 2025-06-18 | 17,720.00 | 18,000.00 | 17,650.00 | 17,850.00 | 17,850.00 | 5,050,898 |
| 2025-06-17 | 18,200.00 | 18,550.00 | 17,570.00 | 17,870.00 | 17,870.00 | 9,768,344 |
| 2025-06-16 | 17,630.00 | 18,090.00 | 17,500.00 | 18,070.00 | 18,070.00 | 7,131,780 |
| 2025-06-13 | 17,700.00 | 17,930.00 | 17,390.00 | 17,690.00 | 17,690.00 | 6,763,155 |
| 2025-06-12 | 17,270.00 | 17,930.00 | 17,270.00 | 17,580.00 | 17,580.00 | 10,040,850 |
| 2025-06-11 | 17,520.00 | 17,520.00 | 16,890.00 | 17,320.00 | 17,320.00 | 7,526,962 |
| 2025-06-10 | 16,690.00 | 17,250.00 | 16,650.00 | 17,250.00 | 17,250.00 | 10,908,330 |
| 2025-06-09 | 16,760.00 | 16,930.00 | 16,310.00 | 16,650.00 | 16,650.00 | 7,235,078 |
| 2025-06-05 | 16,950.00 | 17,160.00 | 16,620.00 | 16,750.00 | 16,750.00 | 7,276,443 |
| 2025-06-04 | 16,940.00 | 16,940.00 | 16,100.00 | 16,880.00 | 16,880.00 | 9,351,134 |
| 2025-06-02 | 17,060.00 | 17,290.00 | 16,460.00 | 16,790.00 | 16,790.00 | 8,741,868 |
| 2025-05-30 | 16,420.00 | 17,080.00 | 16,290.00 | 16,900.00 | 16,900.00 | 22,615,580 |
| 2025-05-29 | 15,890.00 | 16,330.00 | 15,620.00 | 16,140.00 | 16,140.00 | 9,267,571 |
| 2025-05-28 | 16,540.00 | 16,600.00 | 15,590.00 | 15,670.00 | 15,670.00 | 13,597,780 |
| 2025-05-27 | 15,400.00 | 16,380.00 | 15,350.00 | 16,350.00 | 16,350.00 | 29,577,900 |
| 2025-05-26 | 14,430.00 | 15,120.00 | 14,370.00 | 15,100.00 | 15,100.00 | 11,213,160 |
| 2025-05-23 | 14,550.00 | 14,580.00 | 14,310.00 | 14,430.00 | 14,430.00 | 3,217,358 |
| 2025-05-22 | 14,740.00 | 14,760.00 | 14,490.00 | 14,500.00 | 14,500.00 | 4,322,785 |
| 2025-05-21 | 14,250.00 | 14,970.00 | 14,250.00 | 14,890.00 | 14,890.00 | 11,124,320 |
| 2025-05-20 | 14,400.00 | 14,450.00 | 14,030.00 | 14,190.00 | 14,190.00 | 4,618,493 |
| 2025-05-19 | 14,410.00 | 14,590.00 | 14,180.00 | 14,300.00 | 14,300.00 | 4,276,119 |
| 2025-05-16 | 14,460.00 | 14,720.00 | 14,430.00 | 14,550.00 | 14,550.00 | 4,091,070 |
| 2025-05-15 | 14,540.00 | 14,580.00 | 14,240.00 | 14,420.00 | 14,420.00 | 4,579,454 |
| 2025-05-14 | 14,340.00 | 14,690.00 | 14,320.00 | 14,590.00 | 14,590.00 | 5,736,590 |
| 2025-05-13 | 14,300.00 | 14,490.00 | 14,150.00 | 14,260.00 | 14,260.00 | 6,038,035 |
| 2025-05-12 | 14,970.00 | 15,180.00 | 14,400.00 | 14,500.00 | 14,500.00 | 8,029,437 |
| 2025-05-09 | 14,760.00 | 15,020.00 | 14,660.00 | 14,840.00 | 14,840.00 | 4,173,954 |
| 2025-05-08 | 14,860.00 | 14,880.00 | 14,700.00 | 14,730.00 | 14,730.00 | 4,469,905 |
| 2025-05-07 | 14,880.00 | 14,980.00 | 14,730.00 | 14,880.00 | 14,880.00 | 4,638,207 |
| 2025-05-02 | 14,510.00 | 14,790.00 | 14,510.00 | 14,610.00 | 14,610.00 | 3,540,289 |
| 2025-04-30 | 15,000.00 | 15,060.00 | 14,400.00 | 14,570.00 | 14,570.00 | 7,953,329 |
| 2025-04-29 | 15,150.00 | 15,150.00 | 14,640.00 | 14,970.00 | 14,970.00 | 8,316,655 |
| 2025-04-28 | 14,980.00 | 15,720.00 | 14,800.00 | 15,150.00 | 15,150.00 | 24,860,490 |
| 2025-04-25 | 14,500.00 | 14,900.00 | 14,270.00 | 14,720.00 | 14,720.00 | 14,117,410 |
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.