Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea · Delayed Price · Currency is KRW 13,000
-50 (-0.38%)
Aug 28, 2026, 3:30 PM KST
Samsung Climate Control Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12,880.00 | 13,300.00 | 12,810.00 | 13,000.00 | 13,000.00 | -0.38% | 161,702 |
| Aug 27, 2026 | 13,450.00 | 13,640.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.61% | 198,558 |
| Aug 26, 2026 | 13,390.00 | 13,840.00 | 13,000.00 | 13,400.00 | 13,400.00 | -1.03% | 305,415 |
| Aug 25, 2026 | 13,090.00 | 13,820.00 | 12,590.00 | 13,540.00 | 13,540.00 | 1.42% | 587,694 |
| Aug 24, 2026 | 13,680.00 | 14,130.00 | 13,120.00 | 13,350.00 | 13,350.00 | -2.41% | 457,058 |
| Aug 21, 2026 | 14,570.00 | 16,160.00 | 13,600.00 | 13,680.00 | 13,680.00 | -7.00% | 2,537,196 |
| Aug 20, 2026 | 14,670.00 | 15,710.00 | 14,540.00 | 14,710.00 | 14,710.00 | 0.07% | 2,380,725 |
| Aug 19, 2026 | 15,620.00 | 16,720.00 | 14,130.00 | 14,700.00 | 14,700.00 | -2.71% | 7,478,012 |
| Aug 18, 2026 | 11,630.00 | 15,110.00 | 11,600.00 | 15,110.00 | 15,110.00 | 29.92% | 3,219,207 |
| Aug 14, 2026 | 11,800.00 | 11,890.00 | 11,550.00 | 11,630.00 | 11,630.00 | -0.85% | 193,863 |
| Aug 13, 2026 | 11,170.00 | 12,280.00 | 11,110.00 | 11,730.00 | 11,730.00 | 5.39% | 705,009 |
| Aug 12, 2026 | 11,220.00 | 11,300.00 | 11,080.00 | 11,130.00 | 11,130.00 | -0.80% | 105,572 |
| Aug 11, 2026 | 11,010.00 | 11,320.00 | 11,000.00 | 11,220.00 | 11,220.00 | 0.99% | 96,437 |
| Aug 10, 2026 | 10,870.00 | 11,220.00 | 10,740.00 | 11,110.00 | 11,110.00 | 3.54% | 119,746 |
| Aug 7, 2026 | 11,190.00 | 11,190.00 | 10,520.00 | 10,730.00 | 10,730.00 | -2.28% | 95,884 |
| Aug 6, 2026 | 11,380.00 | 11,430.00 | 10,920.00 | 10,980.00 | 10,980.00 | -3.51% | 113,480 |
| Aug 5, 2026 | 11,360.00 | 11,560.00 | 11,210.00 | 11,380.00 | 11,380.00 | 1.88% | 225,597 |
| Aug 4, 2026 | 11,250.00 | 11,390.00 | 10,790.00 | 11,170.00 | 11,170.00 | 1.45% | 258,878 |
| Aug 3, 2026 | 11,090.00 | 11,980.00 | 10,820.00 | 11,010.00 | 11,010.00 | 2.04% | 688,848 |
| Jul 31, 2026 | 9,870.00 | 11,230.00 | 9,850.00 | 10,790.00 | 10,790.00 | 13.34% | 781,790 |
| Jul 30, 2026 | 9,500.00 | 10,230.00 | 9,500.00 | 9,520.00 | 9,520.00 | -3.84% | 282,629 |
| Jul 29, 2026 | 11,080.00 | 11,570.00 | 9,500.00 | 9,900.00 | 9,900.00 | -10.65% | 451,805 |
| Jul 28, 2026 | 11,940.00 | 12,450.00 | 11,000.00 | 11,080.00 | 11,080.00 | -9.25% | 366,054 |
| Jul 27, 2026 | 12,700.00 | 13,300.00 | 12,210.00 | 12,210.00 | 12,210.00 | -1.93% | 990,927 |
| Jul 24, 2026 | 12,500.00 | 13,740.00 | 11,850.00 | 12,450.00 | 12,450.00 | -1.19% | 2,465,006 |
| Jul 23, 2026 | 13,310.00 | 13,420.00 | 12,350.00 | 12,600.00 | 12,600.00 | -3.08% | 530,944 |
| Jul 22, 2026 | 13,350.00 | 14,330.00 | 12,510.00 | 13,000.00 | 13,000.00 | -0.76% | 1,474,437 |
| Jul 21, 2026 | 12,540.00 | 14,700.00 | 12,490.00 | 13,100.00 | 13,100.00 | 4.30% | 2,916,098 |
| Jul 20, 2026 | 13,580.00 | 15,150.00 | 12,160.00 | 12,560.00 | 12,560.00 | -7.51% | 5,246,812 |
| Jul 16, 2026 | 11,480.00 | 14,940.00 | 11,120.00 | 13,580.00 | 13,580.00 | 17.07% | 7,938,471 |
| Jul 15, 2026 | 11,480.00 | 12,600.00 | 11,030.00 | 11,600.00 | 11,600.00 | 5.65% | 2,593,582 |
| Jul 14, 2026 | 9,920.00 | 12,770.00 | 9,710.00 | 10,980.00 | 10,980.00 | 8.93% | 5,290,658 |
| Jul 13, 2026 | 9,570.00 | 11,890.00 | 9,540.00 | 10,080.00 | 10,080.00 | 5.88% | 3,925,280 |
| Jul 10, 2026 | 9,250.00 | 9,670.00 | 9,250.00 | 9,520.00 | 9,520.00 | 4.04% | 102,460 |
| Jul 9, 2026 | 9,030.00 | 9,540.00 | 8,960.00 | 9,150.00 | 9,150.00 | -0.11% | 140,877 |
| Jul 8, 2026 | 9,500.00 | 9,710.00 | 9,000.00 | 9,160.00 | 9,160.00 | -5.08% | 172,024 |
| Jul 7, 2026 | 10,360.00 | 10,830.00 | 9,650.00 | 9,650.00 | 9,650.00 | -10.15% | 411,394 |
| Jul 6, 2026 | 9,520.00 | 11,840.00 | 9,360.00 | 10,740.00 | 10,740.00 | 14.01% | 3,157,713 |
| Jul 3, 2026 | 9,260.00 | 9,460.00 | 8,920.00 | 9,420.00 | 9,420.00 | 1.73% | 49,558 |
| Jul 2, 2026 | 9,640.00 | 9,640.00 | 9,100.00 | 9,260.00 | 9,260.00 | -4.14% | 51,134 |
| Jul 1, 2026 | 9,800.00 | 9,940.00 | 9,470.00 | 9,660.00 | 9,660.00 | 0.42% | 68,559 |
| Jun 30, 2026 | 9,820.00 | 9,830.00 | 9,460.00 | 9,620.00 | 9,620.00 | -1.13% | 44,272 |
| Jun 29, 2026 | 8,820.00 | 9,770.00 | 8,820.00 | 9,730.00 | 9,730.00 | 10.69% | 111,332 |
| Jun 26, 2026 | 9,370.00 | 9,370.00 | 8,790.00 | 8,790.00 | 8,790.00 | -6.19% | 120,576 |
| Jun 25, 2026 | 9,860.00 | 10,120.00 | 9,320.00 | 9,370.00 | 9,370.00 | -4.78% | 171,542 |
| Jun 24, 2026 | 9,900.00 | 10,100.00 | 9,670.00 | 9,840.00 | 9,840.00 | -0.61% | 117,251 |
| Jun 23, 2026 | 10,550.00 | 10,730.00 | 9,900.00 | 9,900.00 | 9,900.00 | -6.95% | 176,753 |
| Jun 22, 2026 | 10,730.00 | 10,980.00 | 10,420.00 | 10,640.00 | 10,640.00 | -2.03% | 142,990 |
| Jun 19, 2026 | 11,300.00 | 11,380.00 | 10,590.00 | 10,860.00 | 10,860.00 | -3.72% | 188,051 |
| Jun 18, 2026 | 11,720.00 | 11,810.00 | 11,280.00 | 11,280.00 | 11,280.00 | -3.75% | 148,395 |