Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 27,950
-450 (-1.58%)
May 29, 2026, 3:30 PM KST
Samsung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 28,850.00 | 28,900.00 | 27,350.00 | 27,850.00 | 27,850.00 | -1.94% | 3,920,625 |
| May 28, 2026 | 29,800.00 | 29,950.00 | 27,500.00 | 28,400.00 | 28,400.00 | -3.57% | 4,914,422 |
| May 27, 2026 | 30,050.00 | 30,250.00 | 29,350.00 | 29,450.00 | 29,450.00 | -3.28% | 5,494,897 |
| May 26, 2026 | 30,300.00 | 30,950.00 | 29,850.00 | 30,450.00 | 30,450.00 | 3.22% | 5,655,369 |
| May 22, 2026 | 29,150.00 | 29,700.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.97% | 3,959,836 |
| May 21, 2026 | 28,550.00 | 28,900.00 | 28,250.00 | 28,650.00 | 28,650.00 | 3.62% | 3,871,343 |
| May 20, 2026 | 28,650.00 | 28,900.00 | 27,200.00 | 27,650.00 | 27,650.00 | -3.15% | 5,243,143 |
| May 19, 2026 | 29,800.00 | 29,950.00 | 28,000.00 | 28,550.00 | 28,550.00 | -3.38% | 4,786,989 |
| May 18, 2026 | 28,950.00 | 30,050.00 | 27,800.00 | 29,550.00 | 29,550.00 | 0.85% | 6,497,447 |
| May 15, 2026 | 30,850.00 | 30,850.00 | 28,750.00 | 29,300.00 | 29,300.00 | -2.82% | 8,257,612 |
| May 14, 2026 | 31,250.00 | 31,350.00 | 29,900.00 | 30,150.00 | 30,150.00 | -2.90% | 8,383,407 |
| May 13, 2026 | 32,200.00 | 32,200.00 | 30,250.00 | 31,050.00 | 31,050.00 | -1.11% | 7,381,743 |
| May 12, 2026 | 34,050.00 | 34,050.00 | 30,650.00 | 31,400.00 | 31,400.00 | -7.51% | 13,967,310 |
| May 11, 2026 | 32,700.00 | 35,350.00 | 32,500.00 | 33,950.00 | 33,950.00 | 6.26% | 15,532,320 |
| May 8, 2026 | 33,600.00 | 33,650.00 | 31,700.00 | 31,950.00 | 31,950.00 | -5.19% | 7,842,517 |
| May 7, 2026 | 32,250.00 | 33,750.00 | 31,900.00 | 33,700.00 | 33,700.00 | 5.81% | 10,126,530 |
| May 6, 2026 | 33,000.00 | 33,000.00 | 31,600.00 | 31,850.00 | 31,850.00 | -1.24% | 6,287,836 |
| May 4, 2026 | 33,000.00 | 33,100.00 | 31,350.00 | 32,250.00 | 32,250.00 | -0.31% | 8,153,424 |
| Apr 30, 2026 | 33,350.00 | 33,400.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.97% | 4,422,860 |
| Apr 29, 2026 | 32,950.00 | 33,700.00 | 32,450.00 | 33,000.00 | 33,000.00 | -1.05% | 4,029,344 |
| Apr 28, 2026 | 33,050.00 | 33,600.00 | 32,650.00 | 33,350.00 | 33,350.00 | -0.30% | 5,172,968 |
| Apr 27, 2026 | 34,700.00 | 34,750.00 | 33,100.00 | 33,450.00 | 33,450.00 | -2.76% | 8,131,764 |
| Apr 24, 2026 | 35,050.00 | 35,100.00 | 33,550.00 | 34,400.00 | 34,400.00 | 1.18% | 11,182,480 |
| Apr 23, 2026 | 32,700.00 | 35,350.00 | 31,800.00 | 34,000.00 | 34,000.00 | 6.92% | 24,473,940 |
| Apr 22, 2026 | 30,350.00 | 32,350.00 | 30,050.00 | 31,800.00 | 31,800.00 | 5.30% | 13,693,150 |
| Apr 21, 2026 | 28,750.00 | 30,450.00 | 28,650.00 | 30,200.00 | 30,200.00 | 5.78% | 7,744,560 |
| Apr 20, 2026 | 29,150.00 | 29,250.00 | 28,550.00 | 28,550.00 | 28,550.00 | -1.72% | 2,830,919 |
| Apr 17, 2026 | 28,850.00 | 29,250.00 | 28,200.00 | 29,050.00 | 29,050.00 | 1.22% | 3,466,991 |
| Apr 16, 2026 | 28,400.00 | 29,000.00 | 28,150.00 | 28,700.00 | 28,700.00 | 2.14% | 4,104,793 |
| Apr 15, 2026 | 28,350.00 | 28,800.00 | 28,000.00 | 28,100.00 | 28,100.00 | 0.72% | 3,562,619 |
| Apr 14, 2026 | 28,100.00 | 28,150.00 | 27,650.00 | 27,900.00 | 27,900.00 | 1.09% | 3,450,573 |
| Apr 13, 2026 | 27,850.00 | 28,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | -3.33% | 3,225,328 |
| Apr 10, 2026 | 28,650.00 | 29,300.00 | 28,450.00 | 28,550.00 | 28,550.00 | 1.42% | 3,057,410 |
| Apr 9, 2026 | 28,950.00 | 29,000.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.53% | 4,456,036 |
| Apr 8, 2026 | 28,050.00 | 28,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 5.60% | 3,725,176 |
| Apr 7, 2026 | 27,250.00 | 27,550.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.74% | 2,298,734 |
| Apr 6, 2026 | 27,700.00 | 28,100.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.23% | 2,511,576 |
| Apr 3, 2026 | 27,800.00 | 28,350.00 | 27,300.00 | 27,900.00 | 27,900.00 | 3.72% | 4,444,306 |
| Apr 2, 2026 | 28,750.00 | 28,950.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.37% | 8,177,473 |
| Apr 1, 2026 | 25,650.00 | 27,400.00 | 25,400.00 | 27,000.00 | 27,000.00 | 10.43% | 6,677,308 |
| Mar 31, 2026 | 24,650.00 | 25,400.00 | 24,200.00 | 24,450.00 | 24,450.00 | -0.20% | 6,237,363 |
| Mar 30, 2026 | 24,550.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | -5.77% | 6,468,387 |
| Mar 27, 2026 | 25,700.00 | 26,150.00 | 25,000.00 | 26,000.00 | 26,000.00 | -1.33% | 3,215,404 |
| Mar 26, 2026 | 27,350.00 | 27,500.00 | 26,300.00 | 26,350.00 | 26,350.00 | -1.86% | 2,633,814 |
| Mar 25, 2026 | 27,100.00 | 27,250.00 | 26,250.00 | 26,850.00 | 26,850.00 | 1.70% | 3,901,636 |
| Mar 24, 2026 | 27,300.00 | 27,350.00 | 25,600.00 | 26,400.00 | 26,400.00 | 1.54% | 3,598,063 |
| Mar 23, 2026 | 27,600.00 | 27,650.00 | 26,000.00 | 26,000.00 | 26,000.00 | -8.93% | 7,716,407 |
| Mar 20, 2026 | 28,750.00 | 29,950.00 | 28,150.00 | 28,550.00 | 28,550.00 | 0.18% | 5,947,337 |
| Mar 19, 2026 | 28,700.00 | 28,950.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.06% | 2,252,176 |
| Mar 18, 2026 | 29,350.00 | 29,600.00 | 28,700.00 | 29,100.00 | 29,100.00 | -0.17% | 4,223,905 |