Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea · Delayed Price · Currency is KRW 14,300
+150 (1.06%)
At close: Nov 26, 2025
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14,150.00 | 14,300.00 | 14,020.00 | 14,300.00 | 14,300.00 | 1.06% | 50,765 |
| Nov 25, 2025 | 14,350.00 | 14,480.00 | 13,910.00 | 14,150.00 | 14,150.00 | 0.28% | 86,566 |
| Nov 24, 2025 | 14,500.00 | 14,500.00 | 14,040.00 | 14,110.00 | 14,110.00 | -1.88% | 65,686 |
| Nov 21, 2025 | 14,470.00 | 14,590.00 | 14,260.00 | 14,380.00 | 14,380.00 | -4.64% | 73,312 |
| Nov 20, 2025 | 15,340.00 | 15,580.00 | 14,970.00 | 15,080.00 | 15,080.00 | 1.75% | 108,007 |
| Nov 19, 2025 | 15,000.00 | 15,070.00 | 14,560.00 | 14,820.00 | 14,820.00 | -1.85% | 83,536 |
| Nov 18, 2025 | 15,270.00 | 15,540.00 | 14,810.00 | 15,100.00 | 15,100.00 | -2.58% | 131,831 |
| Nov 17, 2025 | 15,640.00 | 15,680.00 | 15,100.00 | 15,500.00 | 15,500.00 | 4.10% | 171,211 |
| Nov 14, 2025 | 15,300.00 | 15,430.00 | 14,850.00 | 14,890.00 | 14,890.00 | -6.06% | 187,981 |
| Nov 13, 2025 | 16,510.00 | 16,510.00 | 15,730.00 | 15,850.00 | 15,850.00 | -3.82% | 249,994 |
| Nov 12, 2025 | 17,100.00 | 17,250.00 | 16,180.00 | 16,480.00 | 16,480.00 | 0.80% | 620,040 |
| Nov 11, 2025 | 15,820.00 | 16,500.00 | 15,480.00 | 16,350.00 | 16,350.00 | 4.01% | 729,011 |
| Nov 10, 2025 | 16,550.00 | 16,900.00 | 15,600.00 | 15,720.00 | 15,720.00 | -0.76% | 586,266 |
| Nov 7, 2025 | 15,650.00 | 17,130.00 | 15,410.00 | 15,840.00 | 15,840.00 | 7.46% | 3,363,331 |
| Nov 6, 2025 | 14,880.00 | 15,270.00 | 14,360.00 | 14,740.00 | 14,740.00 | 6.20% | 319,745 |
| Nov 5, 2025 | 14,110.00 | 14,110.00 | 13,460.00 | 13,880.00 | 13,880.00 | -3.61% | 110,857 |
| Nov 4, 2025 | 15,570.00 | 15,690.00 | 14,210.00 | 14,400.00 | 14,400.00 | 4.35% | 541,744 |
| Nov 3, 2025 | 13,550.00 | 13,840.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2.22% | 45,633 |
| Oct 31, 2025 | 13,830.00 | 13,830.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.53% | 43,980 |
| Oct 30, 2025 | 14,320.00 | 14,370.00 | 13,600.00 | 13,850.00 | 13,850.00 | 0.44% | 74,993 |
| Oct 29, 2025 | 13,790.00 | 13,980.00 | 13,610.00 | 13,790.00 | 13,790.00 | 0.73% | 49,791 |
| Oct 28, 2025 | 13,720.00 | 13,840.00 | 13,570.00 | 13,690.00 | 13,690.00 | -0.22% | 40,398 |
| Oct 27, 2025 | 13,780.00 | 13,780.00 | 13,590.00 | 13,720.00 | 13,720.00 | 0.22% | 48,941 |
| Oct 24, 2025 | 13,900.00 | 13,930.00 | 13,620.00 | 13,690.00 | 13,690.00 | -0.51% | 39,344 |
| Oct 23, 2025 | 14,150.00 | 14,150.00 | 13,760.00 | 13,760.00 | 13,760.00 | -2.89% | 53,084 |
| Oct 22, 2025 | 14,070.00 | 14,240.00 | 13,700.00 | 14,170.00 | 14,170.00 | 1.07% | 50,685 |
| Oct 21, 2025 | 14,100.00 | 14,300.00 | 13,920.00 | 14,020.00 | 14,020.00 | 0.07% | 47,913 |
| Oct 20, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 14,010.00 | 14,010.00 | - | 33,757 |
| Oct 17, 2025 | 14,400.00 | 14,500.00 | 13,940.00 | 14,010.00 | 14,010.00 | -2.16% | 91,819 |
| Oct 16, 2025 | 14,230.00 | 14,410.00 | 14,100.00 | 14,320.00 | 14,320.00 | 0.07% | 85,358 |
| Oct 15, 2025 | 13,980.00 | 14,320.00 | 13,880.00 | 14,310.00 | 14,310.00 | 3.77% | 65,302 |
| Oct 14, 2025 | 14,270.00 | 14,400.00 | 13,600.00 | 13,790.00 | 13,790.00 | -0.93% | 78,792 |
| Oct 13, 2025 | 13,780.00 | 14,100.00 | 13,580.00 | 13,920.00 | 13,920.00 | -0.36% | 53,535 |
| Oct 10, 2025 | 14,060.00 | 14,220.00 | 13,900.00 | 13,970.00 | 13,970.00 | 0.50% | 63,548 |
| Oct 2, 2025 | 13,960.00 | 14,200.00 | 13,880.00 | 13,900.00 | 13,900.00 | 0.58% | 50,134 |
| Oct 1, 2025 | 14,210.00 | 14,290.00 | 13,400.00 | 13,820.00 | 13,820.00 | -3.09% | 89,747 |
| Sep 30, 2025 | 14,600.00 | 14,680.00 | 14,250.00 | 14,260.00 | 14,260.00 | -3.91% | 109,013 |
| Sep 29, 2025 | 15,340.00 | 15,600.00 | 14,720.00 | 14,840.00 | 14,840.00 | 1.99% | 254,647 |
| Sep 26, 2025 | 14,780.00 | 14,880.00 | 14,150.00 | 14,550.00 | 14,550.00 | -0.55% | 182,630 |
| Sep 25, 2025 | 15,480.00 | 15,500.00 | 14,600.00 | 14,630.00 | 14,630.00 | - | 294,161 |
| Sep 24, 2025 | 14,890.00 | 15,960.00 | 14,490.00 | 14,630.00 | 14,630.00 | 5.71% | 1,709,968 |
| Sep 23, 2025 | 14,000.00 | 14,140.00 | 13,810.00 | 13,840.00 | 13,840.00 | -0.86% | 19,529 |
| Sep 22, 2025 | 14,050.00 | 14,200.00 | 13,960.00 | 13,960.00 | 13,960.00 | -0.64% | 26,111 |
| Sep 19, 2025 | 14,180.00 | 14,190.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.14% | 22,428 |
| Sep 18, 2025 | 13,900.00 | 14,150.00 | 13,830.00 | 14,070.00 | 14,070.00 | 1.22% | 37,152 |
| Sep 17, 2025 | 13,930.00 | 13,990.00 | 13,770.00 | 13,900.00 | 13,900.00 | -0.14% | 21,326 |
| Sep 16, 2025 | 14,090.00 | 14,090.00 | 13,900.00 | 13,920.00 | 13,920.00 | -0.85% | 18,123 |
| Sep 15, 2025 | 13,960.00 | 14,200.00 | 13,870.00 | 14,040.00 | 14,040.00 | 0.72% | 31,074 |
| Sep 12, 2025 | 13,990.00 | 14,080.00 | 13,850.00 | 13,940.00 | 13,940.00 | 0.29% | 22,115 |
| Sep 11, 2025 | 13,980.00 | 13,980.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.29% | 26,772 |