Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea · Delayed Price · Currency is KRW 13,110
+140 (1.08%)
At close: Sep 18, 2026
Samsung Climate Control Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13,110.00 | 13,250.00 | 12,980.00 | 13,160.00 | 13,160.00 | 1.46% | 184,147 |
| Sep 17, 2026 | 12,390.00 | 13,740.00 | 12,390.00 | 12,970.00 | 12,970.00 | 5.02% | 699,056 |
| Sep 16, 2026 | 12,510.00 | 12,850.00 | 12,330.00 | 12,350.00 | 12,350.00 | -1.59% | 166,293 |
| Sep 15, 2026 | 12,090.00 | 13,800.00 | 12,010.00 | 12,550.00 | 12,550.00 | 3.38% | 1,186,226 |
| Sep 14, 2026 | 12,310.00 | 12,460.00 | 12,020.00 | 12,140.00 | 12,140.00 | -2.25% | 69,454 |
| Sep 11, 2026 | 12,700.00 | 12,880.00 | 12,330.00 | 12,420.00 | 12,420.00 | -4.31% | 122,827 |
| Sep 10, 2026 | 13,190.00 | 13,330.00 | 12,800.00 | 12,980.00 | 12,980.00 | -1.59% | 121,578 |
| Sep 9, 2026 | 13,070.00 | 13,590.00 | 12,810.00 | 13,190.00 | 13,190.00 | 3.29% | 356,131 |
| Sep 8, 2026 | 12,660.00 | 13,440.00 | 12,580.00 | 12,770.00 | 12,770.00 | 1.03% | 491,994 |
| Sep 7, 2026 | 12,410.00 | 13,580.00 | 12,330.00 | 12,640.00 | 12,640.00 | 2.68% | 548,382 |
| Sep 4, 2026 | 12,160.00 | 12,480.00 | 12,130.00 | 12,310.00 | 12,310.00 | 1.40% | 119,910 |
| Sep 3, 2026 | 12,430.00 | 12,530.00 | 12,000.00 | 12,140.00 | 12,140.00 | -1.46% | 150,368 |
| Sep 2, 2026 | 12,490.00 | 12,740.00 | 12,160.00 | 12,320.00 | 12,320.00 | -3.22% | 127,983 |
| Sep 1, 2026 | 12,900.00 | 12,930.00 | 12,600.00 | 12,730.00 | 12,730.00 | -1.32% | 102,873 |
| Aug 31, 2026 | 12,880.00 | 13,060.00 | 12,640.00 | 12,900.00 | 12,900.00 | -0.77% | 100,974 |
| 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 |