Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea · Delayed Price · Currency is KRW 14,400
+600 (4.35%)
At close: Nov 4, 2025
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15,570.00 | 15,690.00 | 14,210.00 | 14,400.00 | 14,400.00 | 4.35% | 549,899 |
| Nov 3, 2025 | 13,550.00 | 13,840.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2.22% | 48,308 |
| 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% | 50,447 |
| Oct 28, 2025 | 13,720.00 | 13,840.00 | 13,570.00 | 13,690.00 | 13,690.00 | -0.22% | 40,912 |
| Oct 27, 2025 | 13,780.00 | 13,780.00 | 13,590.00 | 13,720.00 | 13,720.00 | 0.22% | 50,112 |
| Oct 24, 2025 | 13,900.00 | 13,930.00 | 13,620.00 | 13,690.00 | 13,690.00 | -0.51% | 40,113 |
| 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% | 67,545 |
| Oct 14, 2025 | 14,270.00 | 14,400.00 | 13,600.00 | 13,790.00 | 13,790.00 | -0.93% | 79,161 |
| 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% | 90,829 |
| 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% | 261,395 |
| Sep 26, 2025 | 14,780.00 | 14,880.00 | 14,150.00 | 14,550.00 | 14,550.00 | -0.55% | 187,071 |
| 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% | 19,672 |
| Sep 22, 2025 | 14,050.00 | 14,200.00 | 13,960.00 | 13,960.00 | 13,960.00 | -0.64% | 26,699 |
| 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% | 37,986 |
| 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% | 18,736 |
| 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 |
| Sep 10, 2025 | 13,510.00 | 13,860.00 | 13,510.00 | 13,860.00 | 13,860.00 | 2.67% | 42,058 |
| Sep 9, 2025 | 13,440.00 | 13,590.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1.81% | 53,417 |
| Sep 8, 2025 | 13,110.00 | 13,400.00 | 13,080.00 | 13,260.00 | 13,260.00 | -0.30% | 13,686 |
| Sep 5, 2025 | 13,260.00 | 13,430.00 | 13,190.00 | 13,300.00 | 13,300.00 | 1.14% | 20,186 |
| Sep 4, 2025 | 12,980.00 | 13,230.00 | 12,980.00 | 13,150.00 | 13,150.00 | 1.47% | 15,113 |
| Sep 3, 2025 | 12,560.00 | 13,000.00 | 12,560.00 | 12,960.00 | 12,960.00 | 1.73% | 17,681 |
| Sep 2, 2025 | 12,560.00 | 12,790.00 | 12,560.00 | 12,740.00 | 12,740.00 | 0.71% | 13,744 |
| Sep 1, 2025 | 12,980.00 | 13,010.00 | 12,600.00 | 12,650.00 | 12,650.00 | -2.62% | 29,012 |
| Aug 29, 2025 | 13,050.00 | 13,150.00 | 12,950.00 | 12,990.00 | 12,990.00 | -0.84% | 20,909 |
| Aug 28, 2025 | 13,040.00 | 13,100.00 | 12,940.00 | 13,100.00 | 13,100.00 | -0.46% | 35,766 |
| Aug 27, 2025 | 13,150.00 | 13,290.00 | 13,060.00 | 13,160.00 | 13,160.00 | -0.68% | 17,282 |
| Aug 26, 2025 | 13,170.00 | 13,400.00 | 13,120.00 | 13,250.00 | 13,250.00 | -0.15% | 12,538 |
| Aug 25, 2025 | 13,260.00 | 13,300.00 | 13,130.00 | 13,270.00 | 13,270.00 | 0.23% | 16,301 |
| Aug 22, 2025 | 13,250.00 | 13,310.00 | 13,060.00 | 13,240.00 | 13,240.00 | 0.08% | 16,487 |
| Aug 21, 2025 | 13,040.00 | 13,310.00 | 13,040.00 | 13,230.00 | 13,230.00 | 0.15% | 19,030 |
| Aug 20, 2025 | 13,040.00 | 13,400.00 | 12,780.00 | 13,210.00 | 13,210.00 | -0.53% | 31,259 |