Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea · Delayed Price · Currency is KRW 11,700
-400 (-3.31%)
May 19, 2026, 3:30 PM KST
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 12,330.00 | 12,340.00 | 11,670.00 | 12,100.00 | 12,100.00 | -2.10% | 106,352 |
| May 15, 2026 | 12,850.00 | 13,310.00 | 12,250.00 | 12,360.00 | 12,360.00 | -3.81% | 124,132 |
| May 14, 2026 | 13,300.00 | 13,310.00 | 12,760.00 | 12,850.00 | 12,850.00 | -2.36% | 93,563 |
| May 13, 2026 | 12,970.00 | 13,330.00 | 12,530.00 | 13,160.00 | 13,160.00 | 1.46% | 120,617 |
| May 12, 2026 | 13,800.00 | 14,240.00 | 12,810.00 | 12,970.00 | 12,970.00 | -3.93% | 357,380 |
| May 11, 2026 | 14,050.00 | 14,710.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.30% | 686,078 |
| May 8, 2026 | 13,650.00 | 14,190.00 | 13,530.00 | 13,540.00 | 13,540.00 | -0.66% | 260,953 |
| May 7, 2026 | 14,660.00 | 14,660.00 | 13,630.00 | 13,630.00 | 13,630.00 | -7.15% | 435,423 |
| May 6, 2026 | 13,420.00 | 16,190.00 | 13,340.00 | 14,680.00 | 14,680.00 | 11.81% | 3,785,684 |
| May 4, 2026 | 13,090.00 | 13,350.00 | 13,090.00 | 13,130.00 | 13,130.00 | 0.31% | 88,389 |
| Apr 30, 2026 | 13,410.00 | 13,590.00 | 13,080.00 | 13,090.00 | 13,090.00 | -2.09% | 178,990 |
| Apr 29, 2026 | 12,720.00 | 14,360.00 | 12,600.00 | 13,370.00 | 13,370.00 | 5.19% | 1,289,898 |
| Apr 28, 2026 | 12,750.00 | 12,940.00 | 12,660.00 | 12,710.00 | 12,710.00 | 0.16% | 64,673 |
| Apr 27, 2026 | 12,670.00 | 12,840.00 | 12,670.00 | 12,690.00 | 12,690.00 | 0.24% | 40,564 |
| Apr 24, 2026 | 12,540.00 | 12,700.00 | 12,500.00 | 12,660.00 | 12,660.00 | 0.96% | 21,367 |
| Apr 23, 2026 | 12,830.00 | 12,890.00 | 12,160.00 | 12,540.00 | 12,540.00 | -1.49% | 37,686 |
| Apr 22, 2026 | 12,690.00 | 12,850.00 | 12,500.00 | 12,730.00 | 12,730.00 | 0.47% | 71,587 |
| Apr 21, 2026 | 12,650.00 | 12,810.00 | 12,650.00 | 12,670.00 | 12,670.00 | 0.16% | 34,492 |
| Apr 20, 2026 | 12,730.00 | 12,850.00 | 12,630.00 | 12,650.00 | 12,650.00 | -0.71% | 44,316 |
| Apr 17, 2026 | 12,840.00 | 12,840.00 | 12,560.00 | 12,740.00 | 12,740.00 | 0.47% | 40,279 |
| Apr 16, 2026 | 12,540.00 | 12,810.00 | 12,540.00 | 12,680.00 | 12,680.00 | 1.20% | 55,974 |
| Apr 15, 2026 | 12,690.00 | 12,700.00 | 12,420.00 | 12,530.00 | 12,530.00 | 0.64% | 41,676 |
| Apr 14, 2026 | 12,210.00 | 13,000.00 | 12,120.00 | 12,450.00 | 12,450.00 | 3.58% | 73,470 |
| Apr 13, 2026 | 11,830.00 | 12,100.00 | 11,560.00 | 12,020.00 | 12,020.00 | 1.61% | 24,893 |
| Apr 10, 2026 | 11,650.00 | 11,880.00 | 11,650.00 | 11,830.00 | 11,830.00 | 2.16% | 20,856 |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,480.00 | 11,580.00 | 11,580.00 | -1.45% | 14,034 |
| Apr 8, 2026 | 11,450.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 3.89% | 20,853 |
| Apr 7, 2026 | 11,330.00 | 11,600.00 | 11,250.00 | 11,310.00 | 11,310.00 | -0.09% | 20,541 |
| Apr 6, 2026 | 11,400.00 | 11,500.00 | 11,230.00 | 11,320.00 | 11,320.00 | -0.35% | 11,679 |
| Apr 3, 2026 | 11,490.00 | 11,490.00 | 11,300.00 | 11,360.00 | 11,360.00 | 0.53% | 15,437 |
| Apr 2, 2026 | 11,730.00 | 11,730.00 | 11,100.00 | 11,300.00 | 11,300.00 | -2.92% | 25,007 |
| Apr 1, 2026 | 11,220.00 | 11,680.00 | 11,220.00 | 11,640.00 | 11,640.00 | 5.53% | 26,473 |
| Mar 31, 2026 | 11,240.00 | 11,490.00 | 10,970.00 | 11,030.00 | 11,030.00 | -1.87% | 24,871 |
| Mar 30, 2026 | 11,060.00 | 11,310.00 | 10,970.00 | 11,240.00 | 11,240.00 | -2.43% | 18,116 |
| Mar 27, 2026 | 11,230.00 | 11,570.00 | 11,190.00 | 11,520.00 | 11,520.00 | -0.35% | 17,379 |
| Mar 26, 2026 | 11,990.00 | 12,000.00 | 11,550.00 | 11,560.00 | 11,560.00 | -2.86% | 18,582 |
| Mar 25, 2026 | 11,700.00 | 12,010.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2.15% | 23,431 |
| Mar 24, 2026 | 11,470.00 | 11,750.00 | 11,360.00 | 11,650.00 | 11,650.00 | 3.19% | 20,474 |
| Mar 23, 2026 | 11,840.00 | 11,840.00 | 11,290.00 | 11,290.00 | 11,290.00 | -5.36% | 36,582 |
| Mar 20, 2026 | 11,690.00 | 12,120.00 | 11,680.00 | 11,930.00 | 11,930.00 | 2.23% | 22,117 |
| Mar 19, 2026 | 11,770.00 | 11,830.00 | 11,660.00 | 11,670.00 | 11,670.00 | -2.34% | 26,469 |
| Mar 18, 2026 | 11,870.00 | 12,090.00 | 11,820.00 | 11,950.00 | 11,950.00 | 1.10% | 29,388 |
| Mar 17, 2026 | 11,790.00 | 11,980.00 | 11,790.00 | 11,820.00 | 11,820.00 | 1.20% | 15,809 |
| Mar 16, 2026 | 12,010.00 | 12,070.00 | 11,680.00 | 11,680.00 | 11,680.00 | -3.47% | 38,227 |
| Mar 13, 2026 | 11,910.00 | 12,220.00 | 11,610.00 | 12,100.00 | 12,100.00 | 0.83% | 24,784 |
| Mar 12, 2026 | 11,900.00 | 12,130.00 | 11,890.00 | 12,000.00 | 12,000.00 | 0.84% | 14,961 |
| Mar 11, 2026 | 11,900.00 | 12,230.00 | 11,750.00 | 11,900.00 | 11,900.00 | 0.76% | 25,968 |
| Mar 10, 2026 | 11,600.00 | 11,950.00 | 11,600.00 | 11,810.00 | 11,810.00 | 3.60% | 25,792 |
| Mar 9, 2026 | 11,880.00 | 11,880.00 | 11,050.00 | 11,400.00 | 11,400.00 | -6.10% | 50,420 |
| Mar 6, 2026 | 12,070.00 | 12,230.00 | 11,680.00 | 12,140.00 | 12,140.00 | 0.58% | 27,861 |