Samsung Heavy Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,690.00 | 18,300.00 | 17,670.00 | 18,300.00 | 18,300.00 | 3,073,176 |
| 2026-10-16 | 18,340.00 | 18,990.00 | 18,110.00 | 18,400.00 | 18,400.00 | 3,758,824 |
| 2026-10-15 | 18,270.00 | 18,570.00 | 17,910.00 | 18,170.00 | 18,170.00 | 3,865,083 |
| 2026-10-14 | 18,000.00 | 19,570.00 | 17,780.00 | 18,950.00 | 18,950.00 | 5,421,345 |
| 2026-10-13 | 17,430.00 | 18,430.00 | 17,210.00 | 18,360.00 | 18,360.00 | 5,041,513 |
| 2026-10-12 | 18,690.00 | 18,760.00 | 17,910.00 | 18,010.00 | 18,010.00 | 3,917,273 |
| 2026-10-08 | 19,490.00 | 19,500.00 | 18,850.00 | 18,860.00 | 18,860.00 | 3,692,865 |
| 2026-10-07 | 19,760.00 | 19,770.00 | 19,440.00 | 19,540.00 | 19,540.00 | 2,513,129 |
| 2026-10-06 | 20,150.00 | 20,150.00 | 19,600.00 | 19,700.00 | 19,700.00 | 2,584,641 |
| 2026-10-02 | 19,760.00 | 19,980.00 | 19,640.00 | 19,960.00 | 19,960.00 | 1,922,545 |
| 2026-10-01 | 19,720.00 | 19,810.00 | 19,350.00 | 19,720.00 | 19,720.00 | 2,004,100 |
| 2026-09-30 | 19,750.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | 3,449,094 |
| 2026-09-29 | 20,050.00 | 20,100.00 | 19,160.00 | 19,330.00 | 19,330.00 | 5,746,198 |
| 2026-09-28 | 20,400.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | 2,066,341 |
| 2026-09-23 | 20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 2,307,429 |
| 2026-09-22 | 20,800.00 | 20,850.00 | 20,550.00 | 20,600.00 | 20,600.00 | 1,641,316 |
| 2026-09-21 | 20,950.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | 2,157,296 |
| 2026-09-18 | 21,550.00 | 21,650.00 | 20,700.00 | 20,800.00 | 20,800.00 | 3,388,016 |
| 2026-09-17 | 20,450.00 | 21,800.00 | 20,450.00 | 21,500.00 | 21,500.00 | 4,575,584 |
| 2026-09-16 | 20,750.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | 2,332,780 |
| 2026-09-15 | 21,850.00 | 21,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | 4,014,857 |
| 2026-09-14 | 21,100.00 | 22,500.00 | 20,850.00 | 22,100.00 | 22,100.00 | 4,705,935 |
| 2026-09-11 | 20,900.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | 2,379,124 |
| 2026-09-10 | 21,200.00 | 21,800.00 | 21,050.00 | 21,350.00 | 21,350.00 | 3,377,347 |
| 2026-09-09 | 21,450.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | 2,347,725 |
| 2026-09-08 | 21,750.00 | 22,150.00 | 21,250.00 | 21,300.00 | 21,300.00 | 2,684,196 |
| 2026-09-07 | 21,400.00 | 21,450.00 | 21,000.00 | 21,400.00 | 21,400.00 | 2,410,842 |
| 2026-09-04 | 21,500.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | 3,410,970 |
| 2026-09-03 | 20,200.00 | 21,900.00 | 19,900.00 | 21,650.00 | 21,650.00 | 7,128,820 |
| 2026-09-02 | 20,350.00 | 20,400.00 | 19,940.00 | 19,940.00 | 19,940.00 | 2,773,459 |
| 2026-09-01 | 20,750.00 | 21,050.00 | 20,550.00 | 21,000.00 | 21,000.00 | 1,717,861 |
| 2026-08-31 | 20,800.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | 2,039,556 |
| 2026-08-28 | 21,050.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | 2,029,082 |
| 2026-08-27 | 20,900.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | 1,676,779 |
| 2026-08-26 | 20,500.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 1,538,584 |
| 2026-08-25 | 19,980.00 | 20,450.00 | 19,600.00 | 20,450.00 | 20,450.00 | 1,867,459 |
| 2026-08-24 | 20,200.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1,993,632 |
| 2026-08-21 | 20,550.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,990,817 |
| 2026-08-20 | 20,850.00 | 21,100.00 | 20,650.00 | 20,800.00 | 20,800.00 | 1,862,749 |
| 2026-08-19 | 20,450.00 | 20,750.00 | 19,970.00 | 20,600.00 | 20,600.00 | 2,366,210 |
| 2026-08-18 | 22,000.00 | 22,050.00 | 21,000.00 | 21,250.00 | 21,250.00 | 3,380,716 |
| 2026-08-14 | 22,350.00 | 22,750.00 | 22,050.00 | 22,300.00 | 22,300.00 | 3,051,125 |
| 2026-08-13 | 22,050.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 4,643,707 |
| 2026-08-12 | 21,900.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | 3,341,519 |
| 2026-08-11 | 22,250.00 | 22,600.00 | 21,750.00 | 21,800.00 | 21,800.00 | 2,814,939 |
| 2026-08-10 | 22,300.00 | 22,700.00 | 21,950.00 | 22,550.00 | 22,550.00 | 2,517,614 |
| 2026-08-07 | 22,050.00 | 22,300.00 | 21,600.00 | 22,050.00 | 22,050.00 | 2,375,368 |
| 2026-08-06 | 21,850.00 | 22,400.00 | 21,500.00 | 22,100.00 | 22,100.00 | 2,040,531 |
| 2026-08-05 | 22,100.00 | 22,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 2,847,757 |
| 2026-08-04 | 20,950.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 3,560,045 |
| 2026-08-03 | 21,000.00 | 21,300.00 | 20,200.00 | 20,900.00 | 20,900.00 | 2,460,280 |
| 2026-07-31 | 21,100.00 | 21,550.00 | 20,450.00 | 21,350.00 | 21,350.00 | 4,806,652 |
| 2026-07-30 | 18,820.00 | 21,450.00 | 18,820.00 | 20,550.00 | 20,550.00 | 6,072,939 |
| 2026-07-29 | 20,900.00 | 20,900.00 | 18,440.00 | 19,400.00 | 19,400.00 | 6,094,913 |
| 2026-07-28 | 21,850.00 | 22,050.00 | 20,000.00 | 20,700.00 | 20,700.00 | 3,471,198 |
| 2026-07-27 | 23,100.00 | 23,150.00 | 21,850.00 | 22,650.00 | 22,650.00 | 3,150,931 |
| 2026-07-24 | 23,200.00 | 23,850.00 | 22,650.00 | 22,900.00 | 22,900.00 | 2,926,018 |
| 2026-07-23 | 21,650.00 | 23,650.00 | 21,600.00 | 23,650.00 | 23,650.00 | 4,185,660 |
| 2026-07-22 | 21,650.00 | 22,250.00 | 21,500.00 | 21,600.00 | 21,600.00 | 2,980,437 |
| 2026-07-21 | 20,750.00 | 21,350.00 | 20,350.00 | 21,250.00 | 21,250.00 | 2,681,627 |
Page 1 of 5 · 244 trading daysOlder →
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.