Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 19,040
+90 (0.47%)
At close: Jul 31, 2025, 3:30 PM KST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19,060.00 | 19,240.00 | 18,000.00 | 18,630.00 | 18,630.00 | -2.15% | 7,715,703 |
| Jul 31, 2025 | 19,510.00 | 19,670.00 | 18,780.00 | 19,040.00 | 19,040.00 | 0.47% | 14,105,808 |
| Jul 30, 2025 | 18,870.00 | 19,230.00 | 18,780.00 | 18,950.00 | 18,950.00 | 1.12% | 6,119,296 |
| Jul 29, 2025 | 18,850.00 | 18,920.00 | 18,280.00 | 18,740.00 | 18,740.00 | 0.59% | 7,038,254 |
| Jul 28, 2025 | 19,300.00 | 19,400.00 | 18,590.00 | 18,630.00 | 18,630.00 | -1.27% | 10,499,562 |
| Jul 25, 2025 | 19,270.00 | 19,270.00 | 18,580.00 | 18,870.00 | 18,870.00 | -2.98% | 10,352,151 |
| Jul 24, 2025 | 19,380.00 | 19,730.00 | 19,240.00 | 19,450.00 | 19,450.00 | 1.62% | 7,339,614 |
| Jul 23, 2025 | 19,540.00 | 19,540.00 | 18,980.00 | 19,140.00 | 19,140.00 | -2.20% | 8,099,585 |
| Jul 22, 2025 | 19,390.00 | 19,780.00 | 19,110.00 | 19,570.00 | 19,570.00 | 0.88% | 7,943,255 |
| Jul 21, 2025 | 19,000.00 | 19,550.00 | 18,880.00 | 19,400.00 | 19,400.00 | 3.25% | 8,231,216 |
| Jul 18, 2025 | 18,820.00 | 18,860.00 | 18,520.00 | 18,790.00 | 18,790.00 | -0.63% | 4,694,396 |
| Jul 17, 2025 | 17,960.00 | 19,000.00 | 17,700.00 | 18,910.00 | 18,910.00 | 5.64% | 14,778,084 |
| Jul 16, 2025 | 18,010.00 | 18,170.00 | 17,860.00 | 17,900.00 | 17,900.00 | -0.78% | 5,388,398 |
| Jul 15, 2025 | 17,400.00 | 18,090.00 | 17,310.00 | 18,040.00 | 18,040.00 | 3.44% | 7,887,623 |
| Jul 14, 2025 | 17,250.00 | 17,520.00 | 17,090.00 | 17,440.00 | 17,440.00 | -0.57% | 3,602,716 |
| Jul 11, 2025 | 17,880.00 | 17,930.00 | 17,460.00 | 17,540.00 | 17,540.00 | -1.90% | 4,972,491 |
| Jul 10, 2025 | 17,610.00 | 17,910.00 | 17,360.00 | 17,880.00 | 17,880.00 | 0.62% | 6,074,481 |
| Jul 9, 2025 | 17,350.00 | 17,800.00 | 17,120.00 | 17,770.00 | 17,770.00 | 2.60% | 8,466,148 |
| Jul 8, 2025 | 16,600.00 | 17,550.00 | 16,590.00 | 17,320.00 | 17,320.00 | 6.85% | 17,193,421 |
| Jul 7, 2025 | 15,610.00 | 16,280.00 | 15,610.00 | 16,210.00 | 16,210.00 | 3.12% | 5,176,099 |
| Jul 4, 2025 | 16,360.00 | 16,440.00 | 15,710.00 | 15,720.00 | 15,720.00 | -3.50% | 5,615,357 |
| Jul 3, 2025 | 16,580.00 | 16,780.00 | 16,210.00 | 16,290.00 | 16,290.00 | -1.51% | 4,760,013 |
| Jul 2, 2025 | 16,710.00 | 16,890.00 | 16,270.00 | 16,540.00 | 16,540.00 | -1.43% | 5,192,997 |
| Jul 1, 2025 | 16,880.00 | 17,350.00 | 16,640.00 | 16,780.00 | 16,780.00 | 0.12% | 8,032,862 |
| Jun 30, 2025 | 16,250.00 | 17,030.00 | 16,250.00 | 16,760.00 | 16,760.00 | 3.71% | 8,343,891 |
| Jun 27, 2025 | 16,460.00 | 16,640.00 | 16,100.00 | 16,160.00 | 16,160.00 | -0.98% | 3,841,073 |
| Jun 26, 2025 | 16,660.00 | 16,660.00 | 16,050.00 | 16,320.00 | 16,320.00 | -1.27% | 6,443,565 |
| Jun 25, 2025 | 17,190.00 | 17,680.00 | 16,470.00 | 16,530.00 | 16,530.00 | -3.11% | 7,951,547 |
| Jun 24, 2025 | 17,000.00 | 17,310.00 | 16,810.00 | 17,060.00 | 17,060.00 | 2.46% | 8,428,843 |
| Jun 23, 2025 | 16,700.00 | 17,160.00 | 16,500.00 | 16,650.00 | 16,650.00 | -1.30% | 8,517,458 |
| Jun 20, 2025 | 17,090.00 | 17,100.00 | 16,500.00 | 16,870.00 | 16,870.00 | -3.27% | 14,165,195 |
| Jun 19, 2025 | 17,590.00 | 17,670.00 | 16,970.00 | 17,440.00 | 17,440.00 | -2.30% | 10,001,704 |
| Jun 18, 2025 | 17,720.00 | 18,000.00 | 17,650.00 | 17,850.00 | 17,850.00 | -0.11% | 5,050,898 |
| Jun 17, 2025 | 18,200.00 | 18,550.00 | 17,570.00 | 17,870.00 | 17,870.00 | -1.11% | 9,768,344 |
| Jun 16, 2025 | 17,630.00 | 18,090.00 | 17,500.00 | 18,070.00 | 18,070.00 | 2.15% | 7,131,780 |
| Jun 13, 2025 | 17,700.00 | 17,930.00 | 17,390.00 | 17,690.00 | 17,690.00 | 0.63% | 6,763,155 |
| Jun 12, 2025 | 17,270.00 | 17,930.00 | 17,270.00 | 17,580.00 | 17,580.00 | 1.50% | 10,040,856 |
| Jun 11, 2025 | 17,520.00 | 17,520.00 | 16,890.00 | 17,320.00 | 17,320.00 | 0.41% | 7,526,962 |
| Jun 10, 2025 | 16,690.00 | 17,250.00 | 16,650.00 | 17,250.00 | 17,250.00 | 3.60% | 11,364,861 |
| Jun 9, 2025 | 16,760.00 | 16,930.00 | 16,310.00 | 16,650.00 | 16,650.00 | -0.60% | 7,235,078 |
| Jun 5, 2025 | 16,950.00 | 17,160.00 | 16,620.00 | 16,750.00 | 16,750.00 | -0.77% | 7,598,863 |
| Jun 4, 2025 | 16,940.00 | 16,940.00 | 16,100.00 | 16,880.00 | 16,880.00 | 0.54% | 9,351,134 |
| Jun 2, 2025 | 17,060.00 | 17,290.00 | 16,460.00 | 16,790.00 | 16,790.00 | -0.65% | 9,167,147 |
| May 30, 2025 | 16,420.00 | 17,080.00 | 16,290.00 | 16,900.00 | 16,900.00 | 4.71% | 26,921,729 |
| May 29, 2025 | 15,890.00 | 16,330.00 | 15,620.00 | 16,140.00 | 16,140.00 | 3.00% | 9,267,571 |
| May 28, 2025 | 16,540.00 | 16,600.00 | 15,590.00 | 15,670.00 | 15,670.00 | -4.16% | 13,882,063 |
| May 27, 2025 | 15,400.00 | 16,380.00 | 15,350.00 | 16,350.00 | 16,350.00 | 8.28% | 30,384,955 |
| May 26, 2025 | 14,430.00 | 15,120.00 | 14,370.00 | 15,100.00 | 15,100.00 | 4.64% | 11,743,232 |
| May 23, 2025 | 14,550.00 | 14,580.00 | 14,310.00 | 14,430.00 | 14,430.00 | -0.48% | 3,351,981 |
| May 22, 2025 | 14,740.00 | 14,760.00 | 14,490.00 | 14,500.00 | 14,500.00 | -2.62% | 4,547,910 |