Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 20,800
+200 (0.97%)
Aug 20, 2026, 3:30 PM KST
Samsung Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 20,850.00 | 21,100.00 | 20,650.00 | 21,000.00 | - | 1.94% | 799,137 |
| Aug 19, 2026 | 20,450.00 | 20,750.00 | 19,970.00 | 20,600.00 | 20,600.00 | -3.06% | 2,366,187 |
| Aug 18, 2026 | 22,000.00 | 22,050.00 | 21,000.00 | 21,250.00 | 21,250.00 | -4.71% | 3,380,715 |
| Aug 14, 2026 | 22,350.00 | 22,750.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1.36% | 3,051,055 |
| Aug 13, 2026 | 22,050.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.15% | 4,642,742 |
| Aug 12, 2026 | 21,900.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | -0.23% | 3,341,414 |
| Aug 11, 2026 | 22,250.00 | 22,600.00 | 21,750.00 | 21,800.00 | 21,800.00 | -3.33% | 2,814,939 |
| Aug 10, 2026 | 22,300.00 | 22,700.00 | 21,950.00 | 22,550.00 | 22,550.00 | 2.27% | 2,517,614 |
| Aug 7, 2026 | 22,050.00 | 22,300.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.23% | 2,375,368 |
| Aug 6, 2026 | 21,850.00 | 22,400.00 | 21,500.00 | 22,100.00 | 22,100.00 | -0.45% | 2,039,166 |
| Aug 5, 2026 | 22,100.00 | 22,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 2.54% | 2,847,757 |
| Aug 4, 2026 | 20,950.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 3.59% | 3,560,045 |
| Aug 3, 2026 | 21,000.00 | 21,300.00 | 20,200.00 | 20,900.00 | 20,900.00 | -2.11% | 2,460,280 |
| Jul 31, 2026 | 21,100.00 | 21,550.00 | 20,450.00 | 21,350.00 | 21,350.00 | 3.89% | 4,806,652 |
| Jul 30, 2026 | 18,820.00 | 21,450.00 | 18,820.00 | 20,550.00 | 20,550.00 | 5.93% | 6,072,939 |
| Jul 29, 2026 | 20,900.00 | 20,900.00 | 18,440.00 | 19,400.00 | 19,400.00 | -6.28% | 6,094,913 |
| Jul 28, 2026 | 21,850.00 | 22,050.00 | 20,000.00 | 20,700.00 | 20,700.00 | -8.61% | 3,471,198 |
| Jul 27, 2026 | 23,100.00 | 23,150.00 | 21,850.00 | 22,650.00 | 22,650.00 | -1.09% | 3,150,931 |
| Jul 24, 2026 | 23,200.00 | 23,850.00 | 22,650.00 | 22,900.00 | 22,900.00 | -3.17% | 2,926,018 |
| Jul 23, 2026 | 21,650.00 | 23,650.00 | 21,600.00 | 23,650.00 | 23,650.00 | 9.49% | 4,185,660 |
| Jul 22, 2026 | 21,650.00 | 22,250.00 | 21,500.00 | 21,600.00 | 21,600.00 | 1.65% | 2,980,437 |
| Jul 21, 2026 | 20,750.00 | 21,350.00 | 20,350.00 | 21,250.00 | 21,250.00 | 1.43% | 2,681,627 |
| Jul 20, 2026 | 22,100.00 | 22,100.00 | 20,900.00 | 20,950.00 | 20,950.00 | -6.05% | 2,595,065 |
| Jul 16, 2026 | 22,150.00 | 22,700.00 | 21,250.00 | 22,300.00 | 22,300.00 | 2.06% | 3,737,922 |
| Jul 15, 2026 | 21,800.00 | 22,450.00 | 21,500.00 | 21,850.00 | 21,850.00 | 2.82% | 3,085,320 |
| Jul 14, 2026 | 22,000.00 | 22,050.00 | 20,850.00 | 21,250.00 | 21,250.00 | -3.63% | 4,101,468 |
| Jul 13, 2026 | 22,600.00 | 23,900.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.34% | 4,077,846 |
| Jul 10, 2026 | 21,400.00 | 22,700.00 | 21,250.00 | 22,350.00 | 22,350.00 | 6.68% | 4,233,790 |
| Jul 9, 2026 | 21,200.00 | 22,150.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.95% | 5,401,486 |
| Jul 8, 2026 | 22,000.00 | 22,400.00 | 20,700.00 | 21,150.00 | 21,150.00 | -5.79% | 5,522,584 |
| Jul 7, 2026 | 22,950.00 | 22,950.00 | 21,800.00 | 22,450.00 | 22,450.00 | -5.27% | 4,800,796 |
| Jul 6, 2026 | 23,800.00 | 24,350.00 | 23,000.00 | 23,700.00 | 23,700.00 | 0.85% | 3,769,248 |
| Jul 3, 2026 | 23,000.00 | 23,650.00 | 22,050.00 | 23,500.00 | 23,500.00 | 2.40% | 4,305,380 |
| Jul 2, 2026 | 23,650.00 | 23,750.00 | 22,400.00 | 22,950.00 | 22,950.00 | -3.37% | 5,226,906 |
| Jul 1, 2026 | 23,750.00 | 24,500.00 | 23,400.00 | 23,750.00 | 23,750.00 | 1.93% | 3,891,175 |
| Jun 30, 2026 | 24,600.00 | 24,800.00 | 23,300.00 | 23,300.00 | 23,300.00 | -4.70% | 4,048,562 |
| Jun 29, 2026 | 23,000.00 | 24,450.00 | 22,700.00 | 24,450.00 | 24,450.00 | 6.30% | 4,245,846 |
| Jun 26, 2026 | 23,500.00 | 23,700.00 | 22,200.00 | 23,000.00 | 23,000.00 | -3.36% | 6,379,087 |
| Jun 25, 2026 | 24,850.00 | 25,250.00 | 23,800.00 | 23,800.00 | 23,800.00 | -3.25% | 3,505,032 |
| Jun 24, 2026 | 24,250.00 | 25,150.00 | 23,700.00 | 24,600.00 | 24,600.00 | 1.23% | 3,518,694 |
| Jun 23, 2026 | 26,700.00 | 27,100.00 | 24,200.00 | 24,300.00 | 24,300.00 | -7.25% | 5,128,881 |
| Jun 22, 2026 | 27,200.00 | 27,550.00 | 26,200.00 | 26,200.00 | 26,200.00 | -4.90% | 3,240,196 |
| Jun 19, 2026 | 27,900.00 | 28,300.00 | 26,500.00 | 27,550.00 | 27,550.00 | -0.54% | 6,326,331 |
| Jun 18, 2026 | 28,800.00 | 29,050.00 | 27,500.00 | 27,700.00 | 27,700.00 | -4.32% | 3,766,273 |
| Jun 17, 2026 | 28,450.00 | 29,800.00 | 28,150.00 | 28,950.00 | 28,950.00 | 3.02% | 5,929,084 |
| Jun 16, 2026 | 28,750.00 | 29,400.00 | 28,100.00 | 28,100.00 | 28,100.00 | -1.92% | 4,700,796 |
| Jun 15, 2026 | 28,200.00 | 28,900.00 | 27,650.00 | 28,650.00 | 28,650.00 | 6.51% | 4,610,656 |
| Jun 12, 2026 | 26,450.00 | 27,600.00 | 26,300.00 | 26,900.00 | 26,900.00 | 6.32% | 4,967,296 |
| Jun 11, 2026 | 25,150.00 | 25,500.00 | 24,550.00 | 25,300.00 | 25,300.00 | -2.69% | 5,283,301 |
| Jun 10, 2026 | 25,900.00 | 26,500.00 | 25,100.00 | 26,000.00 | 26,000.00 | 0.58% | 5,349,329 |