Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea · Delayed Price · Currency is KRW 14,010
+110 (0.79%)
Feb 25, 2026, 10:09 AM KST
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 13,980.00 | 13,980.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.57% | 62,243 |
| Feb 23, 2026 | 13,940.00 | 14,110.00 | 13,870.00 | 13,980.00 | 13,980.00 | 0.36% | 81,116 |
| Feb 20, 2026 | 14,000.00 | 14,080.00 | 13,820.00 | 13,930.00 | 13,930.00 | -0.50% | 57,203 |
| Feb 19, 2026 | 13,500.00 | 14,060.00 | 13,500.00 | 14,000.00 | 14,000.00 | 3.47% | 113,895 |
| Feb 13, 2026 | 13,550.00 | 13,740.00 | 13,350.00 | 13,530.00 | 13,530.00 | -1.60% | 40,484 |
| Feb 12, 2026 | 13,680.00 | 13,800.00 | 13,630.00 | 13,750.00 | 13,750.00 | 1.25% | 66,497 |
| Feb 11, 2026 | 13,510.00 | 13,580.00 | 13,360.00 | 13,580.00 | 13,580.00 | 0.52% | 33,654 |
| Feb 10, 2026 | 13,420.00 | 13,530.00 | 13,330.00 | 13,510.00 | 13,510.00 | 0.67% | 29,056 |
| Feb 9, 2026 | 13,260.00 | 13,510.00 | 13,250.00 | 13,420.00 | 13,420.00 | 1.82% | 54,115 |
| Feb 6, 2026 | 13,170.00 | 13,380.00 | 12,780.00 | 13,180.00 | 13,180.00 | -1.57% | 56,962 |
| Feb 5, 2026 | 13,770.00 | 13,770.00 | 13,380.00 | 13,390.00 | 13,390.00 | -2.76% | 84,320 |
| Feb 4, 2026 | 13,570.00 | 13,800.00 | 13,330.00 | 13,770.00 | 13,770.00 | 1.40% | 68,860 |
| Feb 3, 2026 | 13,150.00 | 13,580.00 | 13,150.00 | 13,580.00 | 13,580.00 | 3.90% | 61,535 |
| Feb 2, 2026 | 13,510.00 | 13,590.00 | 13,000.00 | 13,070.00 | 13,070.00 | -4.18% | 90,784 |
| Jan 30, 2026 | 13,920.00 | 13,920.00 | 13,580.00 | 13,640.00 | 13,640.00 | -2.08% | 89,504 |
| Jan 29, 2026 | 13,940.00 | 14,070.00 | 13,580.00 | 13,930.00 | 13,930.00 | - | 82,866 |
| Jan 28, 2026 | 13,830.00 | 13,960.00 | 13,800.00 | 13,930.00 | 13,930.00 | 0.72% | 83,485 |
| Jan 27, 2026 | 13,790.00 | 13,870.00 | 13,600.00 | 13,830.00 | 13,830.00 | -0.50% | 72,004 |
| Jan 26, 2026 | 13,870.00 | 13,920.00 | 13,660.00 | 13,900.00 | 13,900.00 | 0.22% | 63,708 |
| Jan 23, 2026 | 13,750.00 | 13,900.00 | 13,360.00 | 13,870.00 | 13,870.00 | 0.87% | 69,177 |
| Jan 22, 2026 | 13,650.00 | 13,980.00 | 13,620.00 | 13,750.00 | 13,750.00 | 1.18% | 73,774 |
| Jan 21, 2026 | 13,780.00 | 13,780.00 | 13,310.00 | 13,590.00 | 13,590.00 | -1.45% | 68,807 |
| Jan 20, 2026 | 13,580.00 | 13,930.00 | 13,300.00 | 13,790.00 | 13,790.00 | 1.55% | 77,842 |
| Jan 19, 2026 | 13,760.00 | 13,760.00 | 13,560.00 | 13,580.00 | 13,580.00 | -1.59% | 56,747 |
| Jan 16, 2026 | 13,970.00 | 14,170.00 | 13,420.00 | 13,800.00 | 13,800.00 | -1.00% | 59,406 |
| Jan 15, 2026 | 13,740.00 | 14,160.00 | 13,700.00 | 13,940.00 | 13,940.00 | 0.58% | 54,342 |
| Jan 14, 2026 | 13,770.00 | 14,000.00 | 13,600.00 | 13,860.00 | 13,860.00 | 1.99% | 105,674 |
| Jan 13, 2026 | 13,530.00 | 13,640.00 | 13,440.00 | 13,590.00 | 13,590.00 | 0.52% | 65,023 |
| Jan 12, 2026 | 13,480.00 | 13,590.00 | 13,390.00 | 13,520.00 | 13,520.00 | 0.30% | 55,864 |
| Jan 9, 2026 | 13,480.00 | 13,500.00 | 13,210.00 | 13,480.00 | 13,480.00 | - | 53,740 |
| Jan 8, 2026 | 13,760.00 | 13,760.00 | 13,310.00 | 13,480.00 | 13,480.00 | -2.03% | 87,842 |
| Jan 7, 2026 | 14,180.00 | 14,180.00 | 13,600.00 | 13,760.00 | 13,760.00 | -3.51% | 128,489 |
| Jan 6, 2026 | 14,280.00 | 14,450.00 | 14,080.00 | 14,260.00 | 14,260.00 | -0.14% | 101,346 |
| Jan 5, 2026 | 14,480.00 | 14,570.00 | 14,200.00 | 14,280.00 | 14,280.00 | -1.38% | 89,733 |
| Jan 2, 2026 | 14,180.00 | 14,510.00 | 14,020.00 | 14,480.00 | 14,480.00 | 2.04% | 88,610 |
| Dec 30, 2025 | 13,920.00 | 14,480.00 | 13,860.00 | 14,190.00 | 14,190.00 | 1.43% | 62,868 |
| Dec 29, 2025 | 14,000.00 | 14,040.00 | 13,860.00 | 13,990.00 | 13,990.00 | -0.07% | 45,674 |
| Dec 26, 2025 | 14,190.00 | 14,270.00 | 13,950.00 | 14,000.00 | 13,920.00 | -1.34% | 33,498 |
| Dec 24, 2025 | 14,330.00 | 14,370.00 | 14,120.00 | 14,190.00 | 14,108.91 | -1.32% | 29,804 |
| Dec 23, 2025 | 14,650.00 | 14,650.00 | 14,140.00 | 14,380.00 | 14,297.83 | -1.64% | 47,531 |
| Dec 22, 2025 | 14,310.00 | 14,640.00 | 14,230.00 | 14,620.00 | 14,536.46 | 3.03% | 45,577 |
| Dec 19, 2025 | 14,220.00 | 14,270.00 | 14,000.00 | 14,190.00 | 14,108.91 | 0.14% | 27,548 |
| Dec 18, 2025 | 14,060.00 | 14,200.00 | 13,830.00 | 14,170.00 | 14,089.03 | -1.12% | 35,716 |
| Dec 17, 2025 | 14,380.00 | 14,470.00 | 14,200.00 | 14,330.00 | 14,248.11 | 0.49% | 42,907 |
| Dec 16, 2025 | 14,850.00 | 14,850.00 | 14,120.00 | 14,260.00 | 14,178.51 | -3.91% | 59,459 |
| Dec 15, 2025 | 14,750.00 | 14,870.00 | 14,630.00 | 14,840.00 | 14,755.20 | -1.13% | 36,294 |
| Dec 12, 2025 | 14,990.00 | 15,060.00 | 14,850.00 | 15,010.00 | 14,924.23 | 0.20% | 32,904 |
| Dec 11, 2025 | 15,100.00 | 15,300.00 | 14,960.00 | 14,980.00 | 14,894.40 | 0.40% | 88,598 |
| Dec 10, 2025 | 15,100.00 | 15,100.00 | 14,770.00 | 14,920.00 | 14,834.74 | -0.20% | 33,966 |
| Dec 9, 2025 | 15,240.00 | 15,240.00 | 14,790.00 | 14,950.00 | 14,864.57 | -2.61% | 77,483 |