Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 26,350
+1,000 (3.94%)
Jan 8, 2026, 10:40 AM KST
Samsung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 25,850.00 | 26,850.00 | 25,750.00 | 26,300.00 | 26,300.00 | -0.75% | 7,153,065 |
| Nov 13, 2025 | 26,200.00 | 26,750.00 | 25,800.00 | 26,500.00 | 26,500.00 | 0.95% | 4,577,984 |
| Nov 12, 2025 | 26,700.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | -0.57% | 3,838,511 |
| 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% | 4,105,719 |
| Nov 7, 2025 | 25,500.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 0.57% | 7,392,826 |
| Nov 6, 2025 | 28,000.00 | 28,100.00 | 26,050.00 | 26,150.00 | 26,150.00 | -4.74% | 8,090,477 |
| Nov 5, 2025 | 28,100.00 | 28,200.00 | 26,500.00 | 27,450.00 | 27,450.00 | -4.36% | 7,768,023 |
| 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% | 6,072,391 |
| Oct 30, 2025 | 32,300.00 | 32,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1.00% | 12,892,030 |
| Oct 29, 2025 | 30,200.00 | 30,550.00 | 29,250.00 | 30,000.00 | 30,000.00 | 0.17% | 12,108,560 |
| Oct 28, 2025 | 30,850.00 | 30,900.00 | 29,000.00 | 29,950.00 | 29,950.00 | 2.92% | 19,412,960 |
| Oct 27, 2025 | 25,900.00 | 29,450.00 | 25,750.00 | 29,100.00 | 29,100.00 | 17.34% | 26,228,060 |