Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 26,500
+250 (0.95%)
At close: Nov 13, 2025
Samsung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 26,700.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | -0.57% | 3,606,095 |
| Nov 11, 2025 | 27,350.00 | 27,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | -2.40% | 4,352,613 |
| Nov 10, 2025 | 27,050.00 | 27,300.00 | 26,550.00 | 27,050.00 | 27,050.00 | 2.85% | 4,295,885 |
| Nov 7, 2025 | 25,500.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 0.57% | 7,660,523 |
| Nov 6, 2025 | 28,000.00 | 28,100.00 | 26,050.00 | 26,150.00 | 26,150.00 | -4.74% | 8,373,709 |
| Nov 5, 2025 | 28,100.00 | 28,200.00 | 26,500.00 | 27,450.00 | 27,450.00 | -4.36% | 8,045,466 |
| Nov 4, 2025 | 28,750.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | -0.86% | 6,496,008 |
| Nov 3, 2025 | 29,900.00 | 30,200.00 | 28,850.00 | 28,950.00 | 28,950.00 | -2.03% | 7,643,998 |
| Oct 31, 2025 | 29,150.00 | 30,050.00 | 29,150.00 | 29,550.00 | 29,550.00 | -2.48% | 6,574,379 |
| Oct 30, 2025 | 32,300.00 | 32,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1.00% | 12,892,031 |
| Oct 29, 2025 | 30,200.00 | 30,550.00 | 29,250.00 | 30,000.00 | 30,000.00 | 0.17% | 12,108,562 |
| Oct 28, 2025 | 30,850.00 | 30,900.00 | 29,000.00 | 29,950.00 | 29,950.00 | 2.92% | 19,412,962 |
| Oct 27, 2025 | 25,900.00 | 29,450.00 | 25,750.00 | 29,100.00 | 29,100.00 | 17.34% | 26,896,047 |
| Oct 24, 2025 | 24,450.00 | 25,450.00 | 24,200.00 | 24,800.00 | 24,800.00 | 3.77% | 12,703,691 |
| Oct 23, 2025 | 23,700.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | -0.83% | 4,843,926 |
| Oct 22, 2025 | 24,300.00 | 24,350.00 | 23,200.00 | 24,100.00 | 24,100.00 | 1.69% | 7,313,032 |
| Oct 21, 2025 | 22,750.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 4.87% | 9,297,415 |
| Oct 20, 2025 | 22,550.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 0.22% | 3,271,374 |
| Oct 17, 2025 | 22,450.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.12% | 5,711,296 |
| Oct 16, 2025 | 21,750.00 | 22,750.00 | 21,700.00 | 22,300.00 | 22,300.00 | 3.48% | 5,756,241 |
| Oct 15, 2025 | 21,300.00 | 21,700.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1.65% | 4,487,495 |
| Oct 14, 2025 | 22,100.00 | 22,400.00 | 20,850.00 | 21,200.00 | 21,200.00 | -4.72% | 6,932,951 |
| Oct 13, 2025 | 21,950.00 | 22,600.00 | 21,850.00 | 22,250.00 | 22,250.00 | -0.67% | 4,340,057 |
| Oct 10, 2025 | 21,900.00 | 22,450.00 | 21,500.00 | 22,400.00 | 22,400.00 | 2.52% | 5,688,788 |
| Oct 2, 2025 | 21,900.00 | 22,000.00 | 21,450.00 | 21,850.00 | 21,850.00 | - | 5,048,145 |
| Oct 1, 2025 | 22,000.00 | 22,050.00 | 21,525.00 | 21,850.00 | 21,850.00 | -0.23% | 3,155,674 |
| Sep 30, 2025 | 21,300.00 | 22,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 2.58% | 5,511,668 |
| Sep 29, 2025 | 20,850.00 | 21,400.00 | 20,650.00 | 21,350.00 | 21,350.00 | 2.40% | 2,284,914 |
| Sep 26, 2025 | 21,850.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | -5.01% | 5,435,720 |
| Sep 25, 2025 | 22,000.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 4,568,312 |
| Sep 24, 2025 | 21,450.00 | 21,950.00 | 21,400.00 | 21,850.00 | 21,850.00 | 2.58% | 4,618,873 |
| Sep 23, 2025 | 21,150.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.24% | 2,795,841 |
| Sep 22, 2025 | 21,400.00 | 21,450.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.93% | 3,097,339 |
| Sep 19, 2025 | 21,350.00 | 21,500.00 | 21,200.00 | 21,450.00 | 21,450.00 | - | 3,944,709 |
| Sep 18, 2025 | 21,550.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | -0.46% | 3,531,716 |
| Sep 17, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 0.23% | 2,625,089 |
| Sep 16, 2025 | 21,750.00 | 21,850.00 | 21,450.00 | 21,500.00 | 21,500.00 | -0.46% | 2,558,149 |
| Sep 15, 2025 | 21,800.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.82% | 3,308,425 |
| Sep 12, 2025 | 22,600.00 | 22,600.00 | 21,750.00 | 22,000.00 | 22,000.00 | -1.57% | 5,692,011 |
| Sep 11, 2025 | 22,700.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,350.00 | 3.71% | 8,745,363 |
| Sep 10, 2025 | 20,800.00 | 21,700.00 | 20,700.00 | 21,550.00 | 21,550.00 | 2.38% | 4,851,699 |
| Sep 9, 2025 | 21,550.00 | 21,550.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.94% | 3,711,621 |
| Sep 8, 2025 | 21,200.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.71% | 3,960,312 |
| Sep 5, 2025 | 20,800.00 | 21,400.00 | 20,550.00 | 21,100.00 | 21,100.00 | 0.72% | 4,202,433 |
| Sep 4, 2025 | 20,950.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.48% | 3,658,360 |
| Sep 3, 2025 | 21,050.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | - | 3,071,506 |
| Sep 2, 2025 | 21,100.00 | 21,550.00 | 20,700.00 | 21,050.00 | 21,050.00 | 1.20% | 4,985,921 |
| Sep 1, 2025 | 21,650.00 | 21,650.00 | 20,650.00 | 20,800.00 | 20,800.00 | -2.35% | 4,841,279 |
| Aug 29, 2025 | 21,450.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.47% | 5,718,029 |
| Aug 28, 2025 | 21,600.00 | 21,750.00 | 21,250.00 | 21,400.00 | 21,400.00 | -2.73% | 6,122,529 |