Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,310.00 | 14,600.00 | 14,020.00 | 14,590.00 | 14,590.00 | 6,597,321 |
| 2025-04-23 | 14,210.00 | 14,330.00 | 14,070.00 | 14,300.00 | 14,300.00 | 3,820,358 |
| 2025-04-22 | 13,840.00 | 14,180.00 | 13,840.00 | 14,100.00 | 14,100.00 | 4,738,010 |
| 2025-04-21 | 14,520.00 | 14,530.00 | 13,920.00 | 13,990.00 | 13,990.00 | 9,035,695 |
| 2025-04-18 | 15,010.00 | 15,150.00 | 14,370.00 | 14,520.00 | 14,520.00 | 7,886,520 |
| 2025-04-17 | 14,570.00 | 14,900.00 | 14,560.00 | 14,900.00 | 14,900.00 | 6,465,940 |
| 2025-04-16 | 14,550.00 | 14,830.00 | 14,370.00 | 14,490.00 | 14,490.00 | 5,931,178 |
| 2025-04-15 | 14,550.00 | 14,620.00 | 14,400.00 | 14,540.00 | 14,540.00 | 4,038,501 |
| 2025-04-14 | 14,810.00 | 14,820.00 | 14,370.00 | 14,450.00 | 14,450.00 | 6,055,197 |
| 2025-04-11 | 14,150.00 | 14,520.00 | 14,090.00 | 14,500.00 | 14,500.00 | 10,701,480 |
| 2025-04-10 | 13,790.00 | 13,990.00 | 13,540.00 | 13,950.00 | 13,950.00 | 8,268,063 |
| 2025-04-09 | 13,530.00 | 13,610.00 | 12,930.00 | 13,040.00 | 13,040.00 | 7,249,419 |
| 2025-04-08 | 13,040.00 | 13,350.00 | 12,780.00 | 13,220.00 | 13,220.00 | 7,087,137 |
| 2025-04-07 | 13,170.00 | 13,180.00 | 12,650.00 | 12,720.00 | 12,720.00 | 7,764,209 |
| 2025-04-04 | 13,790.00 | 14,230.00 | 13,380.00 | 13,720.00 | 13,720.00 | 9,496,140 |
| 2025-04-03 | 13,600.00 | 14,030.00 | 13,550.00 | 14,010.00 | 14,010.00 | 6,798,766 |
| 2025-04-02 | 14,110.00 | 14,160.00 | 13,800.00 | 13,880.00 | 13,880.00 | 4,760,760 |
| 2025-04-01 | 13,710.00 | 14,100.00 | 13,690.00 | 14,050.00 | 14,050.00 | 5,701,503 |
| 2025-03-31 | 13,460.00 | 13,810.00 | 13,270.00 | 13,480.00 | 13,480.00 | 6,953,048 |
| 2025-03-28 | 13,760.00 | 13,950.00 | 13,560.00 | 13,830.00 | 13,830.00 | 5,394,036 |
| 2025-03-27 | 14,390.00 | 14,400.00 | 13,720.00 | 13,770.00 | 13,770.00 | 8,427,365 |
| 2025-03-26 | 13,910.00 | 14,190.00 | 13,850.00 | 14,070.00 | 14,070.00 | 5,526,680 |
| 2025-03-25 | 14,650.00 | 14,740.00 | 13,960.00 | 14,000.00 | 14,000.00 | 8,624,345 |
| 2025-03-24 | 14,600.00 | 14,740.00 | 14,480.00 | 14,670.00 | 14,670.00 | 4,698,983 |
| 2025-03-21 | 14,450.00 | 14,690.00 | 14,140.00 | 14,580.00 | 14,580.00 | 10,733,570 |
| 2025-03-20 | 15,330.00 | 15,330.00 | 14,530.00 | 14,540.00 | 14,540.00 | 14,987,680 |
| 2025-03-19 | 15,480.00 | 15,840.00 | 15,120.00 | 15,210.00 | 15,210.00 | 17,296,211 |
| 2025-03-18 | 14,970.00 | 15,450.00 | 14,860.00 | 15,440.00 | 15,440.00 | 26,324,570 |
| 2025-03-17 | 14,430.00 | 15,140.00 | 14,260.00 | 14,790.00 | 14,790.00 | 20,321,160 |
| 2025-03-14 | 14,160.00 | 14,430.00 | 14,090.00 | 14,320.00 | 14,320.00 | 8,537,547 |
| 2025-03-13 | 14,550.00 | 14,850.00 | 14,050.00 | 14,080.00 | 14,080.00 | 19,036,020 |
| 2025-03-12 | 14,740.00 | 15,490.00 | 14,220.00 | 14,360.00 | 14,360.00 | 49,016,191 |
| 2025-03-11 | 14,000.00 | 14,280.00 | 13,770.00 | 14,220.00 | 14,220.00 | 13,593,500 |
| 2025-03-10 | 15,010.00 | 15,040.00 | 14,240.00 | 14,530.00 | 14,530.00 | 12,163,860 |
| 2025-03-07 | 14,740.00 | 15,090.00 | 14,580.00 | 14,860.00 | 14,860.00 | 11,696,470 |
| 2025-03-06 | 14,990.00 | 15,265.00 | 14,660.00 | 14,940.00 | 14,940.00 | 16,372,760 |
| 2025-03-05 | 14,400.00 | 15,150.00 | 14,000.00 | 15,000.00 | 15,000.00 | 33,447,301 |
| 2025-03-04 | 14,120.00 | 14,760.00 | 14,030.00 | 14,240.00 | 14,240.00 | 21,833,020 |
| 2025-02-28 | 14,720.00 | 15,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | 21,347,881 |
| 2025-02-27 | 14,920.00 | 15,100.00 | 14,450.00 | 15,020.00 | 15,020.00 | 14,547,060 |
| 2025-02-26 | 15,390.00 | 15,620.00 | 14,740.00 | 14,950.00 | 14,950.00 | 27,033,760 |
| 2025-02-25 | 13,970.00 | 15,190.00 | 13,720.00 | 15,050.00 | 15,050.00 | 47,508,633 |
| 2025-02-24 | 13,450.00 | 14,400.00 | 13,080.00 | 13,910.00 | 13,910.00 | 37,276,340 |
| 2025-02-21 | 13,290.00 | 13,570.00 | 13,150.00 | 13,370.00 | 13,370.00 | 13,079,910 |
| 2025-02-20 | 14,680.00 | 14,680.00 | 13,500.00 | 13,590.00 | 13,590.00 | 31,385,869 |
| 2025-02-19 | 12,950.00 | 15,220.00 | 12,870.00 | 14,730.00 | 14,730.00 | 70,378,148 |
| 2025-02-18 | 12,830.00 | 12,980.00 | 12,770.00 | 12,930.00 | 12,930.00 | 10,215,820 |
| 2025-02-17 | 12,720.00 | 12,920.00 | 12,620.00 | 12,710.00 | 12,710.00 | 7,181,439 |
| 2025-02-14 | 13,440.00 | 13,440.00 | 12,620.00 | 12,710.00 | 12,710.00 | 15,311,810 |
| 2025-02-13 | 13,600.00 | 13,690.00 | 13,190.00 | 13,410.00 | 13,410.00 | 13,407,590 |
| 2025-02-12 | 12,720.00 | 13,490.00 | 12,720.00 | 13,460.00 | 13,460.00 | 18,472,859 |
| 2025-02-11 | 12,690.00 | 12,890.00 | 12,470.00 | 12,700.00 | 12,700.00 | 7,522,540 |
| 2025-02-10 | 12,710.00 | 13,190.00 | 12,520.00 | 12,590.00 | 12,590.00 | 9,259,813 |
| 2025-02-07 | 12,910.00 | 12,930.00 | 12,630.00 | 12,770.00 | 12,770.00 | 6,918,096 |
| 2025-02-06 | 13,100.00 | 13,340.00 | 12,770.00 | 12,950.00 | 12,950.00 | 16,568,221 |
| 2025-02-05 | 13,540.00 | 13,630.00 | 13,100.00 | 13,400.00 | 13,400.00 | 9,529,635 |
| 2025-02-04 | 13,100.00 | 13,450.00 | 12,950.00 | 13,350.00 | 13,350.00 | 9,177,720 |
| 2025-02-03 | 12,800.00 | 13,080.00 | 12,750.00 | 12,940.00 | 12,940.00 | 5,261,381 |
| 2025-01-31 | 13,000.00 | 13,270.00 | 12,900.00 | 13,010.00 | 13,010.00 | 7,145,165 |
| 2025-01-24 | 12,790.00 | 13,080.00 | 12,700.00 | 12,910.00 | 12,910.00 | 7,043,782 |
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.