Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,300.00 | 13,340.00 | 12,700.00 | 12,730.00 | 12,730.00 | 12,660,590 |
| 2025-01-22 | 13,670.00 | 13,810.00 | 13,230.00 | 13,300.00 | 13,300.00 | 10,818,240 |
| 2025-01-21 | 13,580.00 | 13,860.00 | 13,530.00 | 13,670.00 | 13,670.00 | 14,222,280 |
| 2025-01-20 | 13,590.00 | 13,590.00 | 13,130.00 | 13,490.00 | 13,490.00 | 10,569,920 |
| 2025-01-17 | 13,370.00 | 13,670.00 | 13,120.00 | 13,540.00 | 13,540.00 | 12,233,920 |
| 2025-01-16 | 13,010.00 | 13,350.00 | 12,850.00 | 13,350.00 | 13,350.00 | 18,099,320 |
| 2025-01-15 | 11,920.00 | 13,350.00 | 11,860.00 | 13,000.00 | 13,000.00 | 39,256,219 |
| 2025-01-14 | 11,760.00 | 12,140.00 | 11,760.00 | 11,850.00 | 11,850.00 | 8,239,384 |
| 2025-01-13 | 12,300.00 | 12,310.00 | 11,650.00 | 11,700.00 | 11,700.00 | 10,710,380 |
| 2025-01-10 | 12,000.00 | 12,350.00 | 11,720.00 | 12,250.00 | 12,250.00 | 8,987,670 |
| 2025-01-09 | 12,000.00 | 12,100.00 | 11,820.00 | 12,030.00 | 12,030.00 | 6,214,840 |
| 2025-01-08 | 11,880.00 | 12,020.00 | 11,760.00 | 12,010.00 | 12,010.00 | 6,610,982 |
| 2025-01-07 | 11,540.00 | 11,830.00 | 11,530.00 | 11,830.00 | 11,830.00 | 8,709,620 |
| 2025-01-06 | 11,430.00 | 11,470.00 | 11,230.00 | 11,420.00 | 11,420.00 | 3,183,728 |
| 2025-01-03 | 11,540.00 | 11,750.00 | 11,310.00 | 11,410.00 | 11,410.00 | 4,752,240 |
| 2025-01-02 | 11,260.00 | 11,700.00 | 11,220.00 | 11,500.00 | 11,500.00 | 4,162,726 |
| 2024-12-30 | 11,250.00 | 11,450.00 | 11,180.00 | 11,300.00 | 11,300.00 | 3,362,236 |
| 2024-12-27 | 11,600.00 | 11,640.00 | 11,270.00 | 11,310.00 | 11,310.00 | 4,341,149 |
| 2024-12-26 | 11,410.00 | 11,790.00 | 11,410.00 | 11,600.00 | 11,600.00 | 7,560,053 |
| 2024-12-24 | 11,550.00 | 11,700.00 | 11,330.00 | 11,360.00 | 11,360.00 | 3,839,366 |
| 2024-12-23 | 11,330.00 | 11,570.00 | 11,230.00 | 11,490.00 | 11,490.00 | 6,192,894 |
| 2024-12-20 | 11,350.00 | 11,390.00 | 11,090.00 | 11,180.00 | 11,180.00 | 4,154,553 |
| 2024-12-19 | 11,000.00 | 11,420.00 | 10,830.00 | 11,290.00 | 11,290.00 | 4,425,104 |
| 2024-12-18 | 11,100.00 | 11,500.00 | 11,050.00 | 11,290.00 | 11,290.00 | 4,780,098 |
| 2024-12-17 | 11,180.00 | 11,300.00 | 11,030.00 | 11,070.00 | 11,070.00 | 2,719,917 |
| 2024-12-16 | 11,440.00 | 11,450.00 | 11,070.00 | 11,230.00 | 11,230.00 | 4,311,246 |
| 2024-12-13 | 11,100.00 | 11,420.00 | 11,070.00 | 11,350.00 | 11,350.00 | 4,939,835 |
| 2024-12-12 | 11,110.00 | 11,200.00 | 10,970.00 | 11,100.00 | 11,100.00 | 5,740,090 |
| 2024-12-11 | 10,410.00 | 11,150.00 | 10,340.00 | 11,100.00 | 11,100.00 | 6,806,428 |
| 2024-12-10 | 10,110.00 | 10,530.00 | 10,040.00 | 10,410.00 | 10,410.00 | 6,239,095 |
| 2024-12-09 | 10,300.00 | 10,390.00 | 9,950.00 | 9,990.00 | 9,990.00 | 9,173,616 |
| 2024-12-06 | 10,870.00 | 10,900.00 | 10,370.00 | 10,630.00 | 10,630.00 | 5,739,815 |
| 2024-12-05 | 11,000.00 | 11,250.00 | 10,800.00 | 10,870.00 | 10,870.00 | 3,038,570 |
| 2024-12-04 | 10,810.00 | 11,160.00 | 10,600.00 | 11,050.00 | 11,050.00 | 6,956,808 |
| 2024-12-03 | 10,960.00 | 11,280.00 | 10,950.00 | 11,110.00 | 11,110.00 | 4,220,808 |
| 2024-12-02 | 11,650.00 | 11,700.00 | 10,810.00 | 10,920.00 | 10,920.00 | 9,914,596 |
| 2024-11-29 | 11,830.00 | 11,840.00 | 11,500.00 | 11,620.00 | 11,620.00 | 5,097,128 |
| 2024-11-28 | 11,900.00 | 12,150.00 | 11,730.00 | 11,840.00 | 11,840.00 | 4,034,644 |
| 2024-11-27 | 11,820.00 | 12,180.00 | 11,810.00 | 11,900.00 | 11,900.00 | 6,590,705 |
| 2024-11-26 | 11,940.00 | 11,970.00 | 11,560.00 | 11,820.00 | 11,820.00 | 5,361,586 |
| 2024-11-25 | 12,100.00 | 12,290.00 | 11,880.00 | 11,910.00 | 11,910.00 | 11,034,310 |
| 2024-11-22 | 11,900.00 | 12,090.00 | 11,730.00 | 12,030.00 | 12,030.00 | 7,082,726 |
| 2024-11-21 | 11,920.00 | 12,030.00 | 11,680.00 | 11,810.00 | 11,810.00 | 4,626,802 |
| 2024-11-20 | 11,680.00 | 11,960.00 | 11,510.00 | 11,900.00 | 11,900.00 | 6,592,223 |
| 2024-11-19 | 11,740.00 | 12,200.00 | 11,550.00 | 11,750.00 | 11,750.00 | 11,393,020 |
| 2024-11-18 | 11,740.00 | 11,890.00 | 11,410.00 | 11,690.00 | 11,690.00 | 7,581,885 |
| 2024-11-15 | 11,750.00 | 11,900.00 | 11,550.00 | 11,890.00 | 11,890.00 | 8,290,149 |
| 2024-11-14 | 11,400.00 | 11,850.00 | 11,320.00 | 11,720.00 | 11,720.00 | 10,977,090 |
| 2024-11-13 | 11,600.00 | 11,650.00 | 11,050.00 | 11,230.00 | 11,230.00 | 9,143,856 |
| 2024-11-12 | 11,840.00 | 11,920.00 | 11,450.00 | 11,580.00 | 11,580.00 | 11,702,210 |
| 2024-11-11 | 11,140.00 | 11,940.00 | 11,010.00 | 11,820.00 | 11,820.00 | 24,976,740 |
| 2024-11-08 | 11,020.00 | 11,210.00 | 10,680.00 | 11,010.00 | 11,010.00 | 11,381,610 |
| 2024-11-07 | 9,970.00 | 10,980.00 | 9,970.00 | 10,830.00 | 10,830.00 | 24,408,080 |
| 2024-11-06 | 9,670.00 | 10,010.00 | 9,520.00 | 9,920.00 | 9,920.00 | 4,675,227 |
| 2024-11-05 | 9,480.00 | 9,710.00 | 9,480.00 | 9,620.00 | 9,620.00 | 2,290,598 |
| 2024-11-04 | 9,470.00 | 9,630.00 | 9,450.00 | 9,540.00 | 9,540.00 | 2,213,090 |
| 2024-11-01 | 9,490.00 | 9,550.00 | 9,330.00 | 9,470.00 | 9,470.00 | 2,900,544 |
| 2024-10-31 | 9,600.00 | 9,680.00 | 9,420.00 | 9,590.00 | 9,590.00 | 3,789,608 |
| 2024-10-30 | 9,740.00 | 9,750.00 | 9,570.00 | 9,590.00 | 9,590.00 | 2,794,366 |
| 2024-10-29 | 9,710.00 | 9,780.00 | 9,640.00 | 9,750.00 | 9,750.00 | 2,735,915 |
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.