Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,950.00 | 9,960.00 | 9,690.00 | 9,720.00 | 9,720.00 | 4,047,598 |
| 2024-10-25 | 10,150.00 | 10,310.00 | 9,870.00 | 9,900.00 | 9,900.00 | 4,728,500 |
| 2024-10-24 | 10,120.00 | 10,180.00 | 10,000.00 | 10,050.00 | 10,050.00 | 2,488,059 |
| 2024-10-23 | 10,000.00 | 10,270.00 | 9,870.00 | 10,140.00 | 10,140.00 | 3,920,243 |
| 2024-10-22 | 9,960.00 | 10,040.00 | 9,850.00 | 9,990.00 | 9,990.00 | 2,443,596 |
| 2024-10-21 | 10,050.00 | 10,060.00 | 9,950.00 | 10,000.00 | 10,000.00 | 1,880,924 |
| 2024-10-18 | 10,290.00 | 10,290.00 | 10,010.00 | 10,050.00 | 10,050.00 | 2,737,975 |
| 2024-10-17 | 10,090.00 | 10,290.00 | 9,980.00 | 10,250.00 | 10,250.00 | 3,246,049 |
| 2024-10-16 | 10,160.00 | 10,200.00 | 10,020.00 | 10,060.00 | 10,060.00 | 2,404,247 |
| 2024-10-15 | 9,940.00 | 10,270.00 | 9,930.00 | 10,230.00 | 10,230.00 | 4,932,381 |
| 2024-10-14 | 9,870.00 | 9,940.00 | 9,840.00 | 9,880.00 | 9,880.00 | 2,323,172 |
| 2024-10-11 | 10,210.00 | 10,220.00 | 9,840.00 | 9,870.00 | 9,870.00 | 4,212,463 |
| 2024-10-10 | 9,980.00 | 10,310.00 | 9,910.00 | 10,180.00 | 10,180.00 | 5,735,546 |
| 2024-10-08 | 9,900.00 | 10,040.00 | 9,840.00 | 9,860.00 | 9,860.00 | 3,544,229 |
| 2024-10-07 | 9,970.00 | 10,020.00 | 9,670.00 | 10,010.00 | 10,010.00 | 5,788,466 |
| 2024-10-04 | 10,070.00 | 10,150.00 | 10,010.00 | 10,040.00 | 10,040.00 | 2,816,110 |
| 2024-10-02 | 9,900.00 | 10,240.00 | 9,900.00 | 10,050.00 | 10,050.00 | 3,705,826 |
| 2024-09-30 | 10,150.00 | 10,250.00 | 9,990.00 | 10,030.00 | 10,030.00 | 5,152,225 |
| 2024-09-27 | 10,820.00 | 10,870.00 | 10,160.00 | 10,180.00 | 10,180.00 | 9,129,264 |
| 2024-09-26 | 10,790.00 | 10,910.00 | 10,740.00 | 10,860.00 | 10,860.00 | 2,676,366 |
| 2024-09-25 | 11,070.00 | 11,160.00 | 10,760.00 | 10,790.00 | 10,790.00 | 4,460,871 |
| 2024-09-24 | 10,920.00 | 10,970.00 | 10,680.00 | 10,970.00 | 10,970.00 | 3,841,200 |
| 2024-09-23 | 10,680.00 | 11,000.00 | 10,620.00 | 10,920.00 | 10,920.00 | 7,301,358 |
| 2024-09-20 | 10,650.00 | 10,750.00 | 10,510.00 | 10,630.00 | 10,630.00 | 5,826,366 |
| 2024-09-19 | 10,410.00 | 10,540.00 | 10,280.00 | 10,500.00 | 10,500.00 | 4,989,167 |
| 2024-09-13 | 10,010.00 | 10,340.00 | 10,000.00 | 10,340.00 | 10,340.00 | 4,359,126 |
| 2024-09-12 | 9,910.00 | 10,040.00 | 9,690.00 | 10,040.00 | 10,040.00 | 3,421,771 |
| 2024-09-11 | 10,090.00 | 10,140.00 | 9,720.00 | 9,810.00 | 9,810.00 | 3,478,833 |
| 2024-09-10 | 9,850.00 | 10,090.00 | 9,720.00 | 9,970.00 | 9,970.00 | 3,851,491 |
| 2024-09-09 | 9,330.00 | 9,830.00 | 9,330.00 | 9,820.00 | 9,820.00 | 3,393,854 |
| 2024-09-06 | 9,820.00 | 9,910.00 | 9,530.00 | 9,610.00 | 9,610.00 | 5,048,487 |
| 2024-09-05 | 10,070.00 | 10,100.00 | 9,670.00 | 9,820.00 | 9,820.00 | 5,636,071 |
| 2024-09-04 | 9,960.00 | 10,150.00 | 9,870.00 | 10,000.00 | 10,000.00 | 5,685,023 |
| 2024-09-03 | 10,190.00 | 10,300.00 | 10,130.00 | 10,280.00 | 10,280.00 | 2,960,846 |
| 2024-09-02 | 10,500.00 | 10,510.00 | 10,130.00 | 10,170.00 | 10,170.00 | 4,074,018 |
| 2024-08-30 | 10,260.00 | 10,500.00 | 10,210.00 | 10,490.00 | 10,490.00 | 5,664,621 |
| 2024-08-29 | 10,250.00 | 10,320.00 | 10,130.00 | 10,150.00 | 10,150.00 | 2,849,714 |
| 2024-08-28 | 10,320.00 | 10,520.00 | 10,230.00 | 10,290.00 | 10,290.00 | 4,389,872 |
| 2024-08-27 | 10,190.00 | 10,390.00 | 10,070.00 | 10,280.00 | 10,280.00 | 4,659,883 |
| 2024-08-26 | 10,560.00 | 10,590.00 | 10,130.00 | 10,150.00 | 10,150.00 | 7,180,809 |
| 2024-08-23 | 10,620.00 | 10,690.00 | 10,510.00 | 10,560.00 | 10,560.00 | 3,759,018 |
| 2024-08-22 | 11,150.00 | 11,190.00 | 10,490.00 | 10,680.00 | 10,680.00 | 8,310,968 |
| 2024-08-21 | 11,160.00 | 11,390.00 | 11,040.00 | 11,140.00 | 11,140.00 | 4,647,832 |
| 2024-08-20 | 10,900.00 | 11,280.00 | 10,760.00 | 11,240.00 | 11,240.00 | 6,740,085 |
| 2024-08-19 | 10,820.00 | 11,080.00 | 10,720.00 | 10,800.00 | 10,800.00 | 4,663,765 |
| 2024-08-16 | 10,920.00 | 11,190.00 | 10,780.00 | 10,820.00 | 10,820.00 | 7,671,575 |
| 2024-08-14 | 10,850.00 | 10,880.00 | 10,560.00 | 10,740.00 | 10,740.00 | 5,102,175 |
| 2024-08-13 | 11,050.00 | 11,180.00 | 10,720.00 | 10,760.00 | 10,760.00 | 5,350,939 |
| 2024-08-12 | 11,010.00 | 11,280.00 | 10,840.00 | 11,130.00 | 11,130.00 | 5,431,821 |
| 2024-08-09 | 11,060.00 | 11,300.00 | 10,920.00 | 10,940.00 | 10,940.00 | 6,466,610 |
| 2024-08-08 | 10,480.00 | 11,020.00 | 10,340.00 | 10,920.00 | 10,920.00 | 9,056,376 |
| 2024-08-07 | 10,780.00 | 10,890.00 | 10,530.00 | 10,590.00 | 10,590.00 | 8,283,852 |
| 2024-08-06 | 10,580.00 | 11,090.00 | 10,300.00 | 10,710.00 | 10,710.00 | 17,582,150 |
| 2024-08-05 | 10,960.00 | 11,000.00 | 9,540.00 | 10,050.00 | 10,050.00 | 19,668,971 |
| 2024-08-02 | 11,510.00 | 11,670.00 | 11,140.00 | 11,300.00 | 11,300.00 | 9,157,050 |
| 2024-08-01 | 11,630.00 | 11,890.00 | 11,520.00 | 11,680.00 | 11,680.00 | 5,812,145 |
| 2024-07-31 | 11,600.00 | 11,990.00 | 11,570.00 | 11,710.00 | 11,710.00 | 9,325,409 |
| 2024-07-30 | 11,760.00 | 11,920.00 | 11,470.00 | 11,630.00 | 11,630.00 | 7,768,630 |
| 2024-07-29 | 11,990.00 | 12,120.00 | 11,690.00 | 11,830.00 | 11,830.00 | 11,072,230 |
| 2024-07-26 | 11,190.00 | 12,280.00 | 11,100.00 | 11,870.00 | 11,870.00 | 42,712,566 |
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.