Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 29,250
-950 (-3.15%)
Last updated: Jan 29, 2026, 11:32 AM KST
Samsung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 30,250.00 | 30,450.00 | 29,700.00 | 30,200.00 | 30,200.00 | -0.33% | 5,186,699 |
| Jan 27, 2026 | 30,350.00 | 30,650.00 | 29,550.00 | 30,300.00 | 30,300.00 | 1.34% | 5,506,371 |
| Jan 26, 2026 | 30,650.00 | 30,750.00 | 29,850.00 | 29,900.00 | 29,900.00 | -1.64% | 4,473,843 |
| Jan 23, 2026 | 30,250.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | 1.00% | 5,123,281 |
| Jan 22, 2026 | 31,200.00 | 31,250.00 | 29,850.00 | 30,100.00 | 30,100.00 | -1.47% | 6,333,894 |
| Jan 21, 2026 | 29,750.00 | 31,050.00 | 29,750.00 | 30,550.00 | 30,550.00 | -0.97% | 6,837,264 |
| Jan 20, 2026 | 31,400.00 | 31,750.00 | 30,450.00 | 30,850.00 | 30,850.00 | -3.14% | 7,879,164 |
| Jan 19, 2026 | 30,200.00 | 32,000.00 | 30,000.00 | 31,850.00 | 31,850.00 | 7.06% | 13,386,620 |
| Jan 16, 2026 | 30,350.00 | 30,400.00 | 29,350.00 | 29,750.00 | 29,750.00 | -1.33% | 7,707,921 |
| Jan 15, 2026 | 28,700.00 | 30,350.00 | 28,200.00 | 30,150.00 | 30,150.00 | 6.35% | 14,217,485 |
| Jan 14, 2026 | 28,800.00 | 29,800.00 | 28,100.00 | 28,350.00 | 28,350.00 | -2.07% | 7,716,708 |
| Jan 13, 2026 | 28,350.00 | 29,100.00 | 28,050.00 | 28,950.00 | 28,950.00 | 2.84% | 7,968,435 |
| Jan 12, 2026 | 28,500.00 | 28,500.00 | 27,700.00 | 28,150.00 | 28,150.00 | -1.75% | 8,378,181 |
| Jan 9, 2026 | 26,700.00 | 28,650.00 | 26,350.00 | 28,650.00 | 28,650.00 | 8.73% | 17,655,330 |
| Jan 8, 2026 | 25,500.00 | 26,600.00 | 25,300.00 | 26,350.00 | 26,350.00 | 3.94% | 10,106,700 |
| Jan 7, 2026 | 24,850.00 | 26,250.00 | 24,700.00 | 25,350.00 | 25,350.00 | 2.22% | 9,460,243 |
| Jan 6, 2026 | 24,600.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.43% | 4,174,024 |
| Jan 5, 2026 | 24,000.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 1.24% | 4,850,792 |
| Jan 2, 2026 | 24,200.00 | 24,300.00 | 23,700.00 | 24,150.00 | 24,150.00 | 0.21% | 3,718,965 |
| Dec 30, 2025 | 24,300.00 | 24,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | -2.03% | 2,127,131 |
| Dec 29, 2025 | 24,050.00 | 24,750.00 | 23,900.00 | 24,600.00 | 24,600.00 | 2.71% | 2,736,206 |
| Dec 26, 2025 | 24,600.00 | 24,650.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.24% | 3,963,711 |
| Dec 24, 2025 | 25,500.00 | 25,550.00 | 24,450.00 | 24,500.00 | 24,500.00 | -2.58% | 3,542,890 |
| Dec 23, 2025 | 25,300.00 | 25,400.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1.21% | 3,938,965 |
| Dec 22, 2025 | 25,700.00 | 25,750.00 | 24,650.00 | 24,850.00 | 24,850.00 | -2.17% | 3,949,458 |
| Dec 19, 2025 | 24,150.00 | 25,400.00 | 24,100.00 | 25,400.00 | 25,400.00 | 6.72% | 5,062,610 |
| Dec 18, 2025 | 24,050.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | -2.66% | 2,880,421 |
| Dec 17, 2025 | 25,100.00 | 25,100.00 | 24,150.00 | 24,450.00 | 24,450.00 | -1.81% | 3,501,124 |
| Dec 16, 2025 | 25,600.00 | 25,700.00 | 24,800.00 | 24,900.00 | 24,900.00 | -3.11% | 3,175,509 |
| Dec 15, 2025 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | -2.28% | 2,308,471 |
| Dec 12, 2025 | 26,050.00 | 26,300.00 | 25,850.00 | 26,300.00 | 26,300.00 | 1.94% | 2,055,911 |
| Dec 11, 2025 | 26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,800.00 | -1.71% | 3,501,831 |
| Dec 10, 2025 | 26,850.00 | 26,850.00 | 26,100.00 | 26,250.00 | 26,250.00 | -2.96% | 3,433,004 |
| Dec 9, 2025 | 25,800.00 | 27,350.00 | 25,750.00 | 27,050.00 | 27,050.00 | 4.44% | 8,294,235 |
| Dec 8, 2025 | 26,150.00 | 26,150.00 | 25,300.00 | 25,900.00 | 25,900.00 | 1.77% | 3,685,336 |
| Dec 5, 2025 | 24,700.00 | 25,450.00 | 24,500.00 | 25,450.00 | 25,450.00 | 3.25% | 3,622,933 |
| Dec 4, 2025 | 24,750.00 | 24,950.00 | 24,450.00 | 24,650.00 | 24,650.00 | -0.20% | 2,087,023 |
| Dec 3, 2025 | 24,800.00 | 24,900.00 | 24,375.00 | 24,700.00 | 24,700.00 | 0.82% | 2,073,087 |
| Dec 2, 2025 | 24,350.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1.24% | 2,536,028 |
| Dec 1, 2025 | 24,750.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.63% | 2,925,803 |
| Nov 28, 2025 | 25,250.00 | 25,350.00 | 24,450.00 | 24,600.00 | 24,600.00 | -2.77% | 3,088,484 |
| Nov 27, 2025 | 25,400.00 | 25,700.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.20% | 2,199,567 |
| Nov 26, 2025 | 25,000.00 | 25,350.00 | 24,600.00 | 25,350.00 | 25,350.00 | 2.22% | 2,545,479 |
| Nov 25, 2025 | 25,500.00 | 25,800.00 | 24,650.00 | 24,800.00 | 24,800.00 | -1.00% | 2,791,063 |
| Nov 24, 2025 | 25,600.00 | 25,650.00 | 24,400.00 | 25,050.00 | 25,050.00 | -1.18% | 4,424,072 |
| Nov 21, 2025 | 25,850.00 | 26,000.00 | 25,250.00 | 25,350.00 | 25,350.00 | -4.16% | 2,758,276 |
| Nov 20, 2025 | 25,800.00 | 26,650.00 | 25,600.00 | 26,450.00 | 26,450.00 | 4.34% | 3,959,325 |
| Nov 19, 2025 | 25,400.00 | 25,600.00 | 24,250.00 | 25,350.00 | 25,350.00 | 0.20% | 4,771,489 |
| Nov 18, 2025 | 25,800.00 | 26,350.00 | 25,200.00 | 25,300.00 | 25,300.00 | -3.44% | 3,454,430 |
| Nov 17, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 26,200.00 | 26,200.00 | -0.38% | 2,858,273 |