Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 21,300
-100 (-0.47%)
At close: Aug 29, 2025
Samsung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 20,800.00 | 22,000.00 | 20,700.00 | 22,000.00 | 22,000.00 | 6.80% | 17,154,535 |
| Aug 26, 2025 | 20,950.00 | 21,450.00 | 19,800.00 | 20,600.00 | 20,600.00 | 3.00% | 17,286,480 |
| Aug 25, 2025 | 20,250.00 | 20,250.00 | 19,610.00 | 20,000.00 | 20,000.00 | 0.76% | 5,634,806 |
| Aug 22, 2025 | 19,230.00 | 20,100.00 | 19,230.00 | 19,850.00 | 19,850.00 | 3.12% | 10,910,604 |
| Aug 21, 2025 | 18,980.00 | 19,320.00 | 18,920.00 | 19,250.00 | 19,250.00 | 1.69% | 4,466,975 |
| Aug 20, 2025 | 18,400.00 | 18,990.00 | 18,210.00 | 18,930.00 | 18,930.00 | 1.34% | 5,631,299 |
| Aug 19, 2025 | 19,460.00 | 19,460.00 | 18,600.00 | 18,680.00 | 18,680.00 | -3.16% | 6,691,630 |
| Aug 18, 2025 | 18,840.00 | 19,530.00 | 18,770.00 | 19,290.00 | 19,290.00 | 2.12% | 8,441,758 |
| Aug 14, 2025 | 19,010.00 | 19,040.00 | 18,640.00 | 18,890.00 | 18,890.00 | -0.74% | 4,235,912 |
| Aug 13, 2025 | 19,010.00 | 19,420.00 | 18,870.00 | 19,030.00 | 19,030.00 | 1.17% | 5,495,076 |
| Aug 12, 2025 | 19,060.00 | 19,580.00 | 18,790.00 | 18,810.00 | 18,810.00 | -1.62% | 5,759,585 |
| Aug 11, 2025 | 19,350.00 | 19,420.00 | 19,000.00 | 19,120.00 | 19,120.00 | -1.04% | 4,274,535 |
| Aug 8, 2025 | 19,590.00 | 19,690.00 | 19,280.00 | 19,320.00 | 19,320.00 | -1.38% | 5,213,122 |
| Aug 7, 2025 | 19,650.00 | 19,790.00 | 19,430.00 | 19,590.00 | 19,590.00 | -0.05% | 5,319,173 |
| Aug 6, 2025 | 19,590.00 | 19,870.00 | 19,450.00 | 19,600.00 | 19,600.00 | -0.76% | 4,162,383 |
| Aug 5, 2025 | 19,000.00 | 20,200.00 | 19,000.00 | 19,750.00 | 19,750.00 | 5.11% | 15,565,596 |
| Aug 4, 2025 | 18,660.00 | 18,930.00 | 18,300.00 | 18,790.00 | 18,790.00 | 1.13% | 4,664,421 |
| Aug 1, 2025 | 19,060.00 | 19,240.00 | 18,000.00 | 18,580.00 | 18,580.00 | -2.42% | 8,275,504 |
| 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 |