Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea · Delayed Price · Currency is KRW 13,750
-140 (-1.01%)
At close: Aug 14, 2025, 3:30 PM KST
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13,800.00 | 13,860.00 | 13,680.00 | 13,750.00 | 13,750.00 | -1.01% | 23,032 |
| Aug 13, 2025 | 13,950.00 | 13,960.00 | 13,740.00 | 13,890.00 | 13,890.00 | -0.29% | 20,004 |
| Aug 12, 2025 | 13,990.00 | 14,040.00 | 13,820.00 | 13,930.00 | 13,930.00 | -0.14% | 27,461 |
| Aug 11, 2025 | 13,880.00 | 13,990.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 26,671 |
| Aug 8, 2025 | 13,760.00 | 14,020.00 | 13,760.00 | 13,900.00 | 13,900.00 | 0.58% | 33,365 |
| Aug 7, 2025 | 13,910.00 | 13,960.00 | 13,730.00 | 13,820.00 | 13,820.00 | -0.07% | 12,524 |
| Aug 6, 2025 | 13,650.00 | 13,830.00 | 13,620.00 | 13,830.00 | 13,830.00 | 0.44% | 13,792 |
| Aug 5, 2025 | 13,590.00 | 13,920.00 | 13,590.00 | 13,770.00 | 13,770.00 | 1.10% | 27,657 |
| Aug 4, 2025 | 13,320.00 | 13,620.00 | 13,270.00 | 13,620.00 | 13,620.00 | -0.07% | 35,860 |
| Aug 1, 2025 | 13,800.00 | 13,850.00 | 13,450.00 | 13,630.00 | 13,630.00 | -2.50% | 53,653 |
| Jul 31, 2025 | 13,960.00 | 14,700.00 | 13,790.00 | 13,980.00 | 13,980.00 | 0.22% | 156,294 |
| Jul 30, 2025 | 13,760.00 | 14,010.00 | 13,760.00 | 13,950.00 | 13,950.00 | 0.36% | 44,261 |
| Jul 29, 2025 | 13,930.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.93% | 67,532 |
| Jul 28, 2025 | 13,710.00 | 14,950.00 | 13,560.00 | 14,030.00 | 14,030.00 | 2.41% | 388,949 |
| Jul 25, 2025 | 13,850.00 | 13,850.00 | 13,620.00 | 13,700.00 | 13,700.00 | -1.08% | 34,855 |
| Jul 24, 2025 | 13,930.00 | 14,060.00 | 13,790.00 | 13,850.00 | 13,850.00 | -0.50% | 27,572 |
| Jul 23, 2025 | 13,920.00 | 13,990.00 | 13,710.00 | 13,920.00 | 13,920.00 | -0.64% | 24,467 |
| Jul 22, 2025 | 14,090.00 | 14,170.00 | 13,800.00 | 14,010.00 | 14,010.00 | -0.57% | 36,401 |
| Jul 21, 2025 | 14,240.00 | 14,240.00 | 13,940.00 | 14,090.00 | 14,090.00 | - | 25,151 |
| Jul 18, 2025 | 14,080.00 | 14,100.00 | 13,900.00 | 14,090.00 | 14,090.00 | 0.28% | 19,465 |
| Jul 17, 2025 | 14,170.00 | 14,190.00 | 12,820.00 | 14,050.00 | 14,050.00 | -0.85% | 46,241 |
| Jul 16, 2025 | 14,260.00 | 14,300.00 | 14,070.00 | 14,170.00 | 14,170.00 | -1.12% | 31,433 |
| Jul 15, 2025 | 14,230.00 | 14,330.00 | 14,160.00 | 14,330.00 | 14,330.00 | 0.49% | 35,317 |
| Jul 14, 2025 | 14,330.00 | 14,330.00 | 14,160.00 | 14,260.00 | 14,260.00 | -0.49% | 23,917 |
| Jul 11, 2025 | 14,400.00 | 14,590.00 | 14,250.00 | 14,330.00 | 14,330.00 | 0.63% | 63,871 |
| Jul 10, 2025 | 14,290.00 | 14,310.00 | 14,160.00 | 14,240.00 | 14,240.00 | -0.07% | 36,333 |
| Jul 9, 2025 | 14,140.00 | 14,340.00 | 14,120.00 | 14,250.00 | 14,250.00 | 0.85% | 41,758 |
| Jul 8, 2025 | 14,030.00 | 14,350.00 | 14,000.00 | 14,130.00 | 14,130.00 | -0.21% | 40,905 |
| Jul 7, 2025 | 14,050.00 | 14,280.00 | 14,050.00 | 14,160.00 | 14,160.00 | -0.77% | 20,856 |
| Jul 4, 2025 | 14,350.00 | 14,370.00 | 14,130.00 | 14,270.00 | 14,270.00 | -0.70% | 51,219 |
| Jul 3, 2025 | 14,300.00 | 14,950.00 | 14,240.00 | 14,370.00 | 14,370.00 | 3.23% | 269,351 |
| Jul 2, 2025 | 13,960.00 | 14,070.00 | 13,730.00 | 13,920.00 | 13,920.00 | -0.14% | 40,651 |
| Jul 1, 2025 | 13,970.00 | 14,350.00 | 13,910.00 | 13,940.00 | 13,940.00 | -0.78% | 52,251 |
| Jun 30, 2025 | 14,100.00 | 14,260.00 | 13,740.00 | 14,050.00 | 14,050.00 | -0.35% | 83,248 |
| Jun 27, 2025 | 14,370.00 | 14,370.00 | 14,070.00 | 14,100.00 | 14,100.00 | -1.88% | 57,630 |
| Jun 26, 2025 | 14,610.00 | 14,640.00 | 14,050.00 | 14,370.00 | 14,370.00 | -1.17% | 93,888 |
| Jun 25, 2025 | 14,790.00 | 14,900.00 | 14,500.00 | 14,540.00 | 14,540.00 | -0.89% | 113,475 |
| Jun 24, 2025 | 14,620.00 | 14,880.00 | 14,530.00 | 14,670.00 | 14,670.00 | 2.30% | 224,019 |
| Jun 23, 2025 | 14,450.00 | 14,500.00 | 14,080.00 | 14,340.00 | 14,340.00 | -1.85% | 117,165 |
| Jun 20, 2025 | 14,480.00 | 14,800.00 | 14,210.00 | 14,610.00 | 14,610.00 | 0.76% | 168,212 |
| Jun 19, 2025 | 14,520.00 | 14,540.00 | 14,280.00 | 14,500.00 | 14,500.00 | -0.28% | 106,292 |
| Jun 18, 2025 | 14,650.00 | 14,650.00 | 14,450.00 | 14,540.00 | 14,540.00 | -1.76% | 85,489 |
| Jun 17, 2025 | 14,550.00 | 14,990.00 | 14,440.00 | 14,800.00 | 14,800.00 | 1.16% | 138,305 |
| Jun 16, 2025 | 14,700.00 | 14,710.00 | 14,440.00 | 14,630.00 | 14,630.00 | -1.15% | 101,040 |
| Jun 13, 2025 | 15,200.00 | 15,200.00 | 14,330.00 | 14,800.00 | 14,800.00 | -2.63% | 217,602 |
| Jun 12, 2025 | 15,050.00 | 15,390.00 | 14,830.00 | 15,200.00 | 15,200.00 | 2.56% | 314,070 |
| Jun 11, 2025 | 14,790.00 | 14,850.00 | 14,670.00 | 14,820.00 | 14,820.00 | 0.20% | 67,640 |
| Jun 10, 2025 | 14,920.00 | 14,950.00 | 14,660.00 | 14,790.00 | 14,790.00 | -0.87% | 91,026 |
| Jun 9, 2025 | 14,970.00 | 14,980.00 | 14,770.00 | 14,920.00 | 14,920.00 | 0.47% | 77,639 |
| Jun 5, 2025 | 14,750.00 | 15,100.00 | 14,740.00 | 14,850.00 | 14,850.00 | 0.13% | 122,954 |