Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 19,720
+390 (2.02%)
Sep 30, 2026, 2:10 PM KST
Samsung Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 19,750.00 | 20,200.00 | 19,700.00 | 19,770.00 | - | 2.28% | 2,479,999 |
| Sep 29, 2026 | 20,050.00 | 20,100.00 | 19,160.00 | 19,330.00 | 19,330.00 | -3.83% | 5,607,430 |
| Sep 28, 2026 | 20,400.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.74% | 2,066,341 |
| Sep 23, 2026 | 20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.70% | 2,307,429 |
| Sep 22, 2026 | 20,800.00 | 20,850.00 | 20,550.00 | 20,600.00 | 20,600.00 | - | 1,641,316 |
| Sep 21, 2026 | 20,950.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.96% | 2,157,296 |
| Sep 18, 2026 | 21,550.00 | 21,650.00 | 20,700.00 | 20,800.00 | 20,800.00 | -3.26% | 3,388,016 |
| Sep 17, 2026 | 20,450.00 | 21,800.00 | 20,450.00 | 21,500.00 | 21,500.00 | 6.44% | 4,575,584 |
| Sep 16, 2026 | 20,750.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.42% | 2,332,780 |
| Sep 15, 2026 | 21,850.00 | 21,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | -6.33% | 3,901,959 |
| Sep 14, 2026 | 21,100.00 | 22,500.00 | 20,850.00 | 22,100.00 | 22,100.00 | 3.27% | 4,705,935 |
| Sep 11, 2026 | 20,900.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | 0.23% | 2,379,124 |
| Sep 10, 2026 | 21,200.00 | 21,800.00 | 21,050.00 | 21,350.00 | 21,350.00 | -1.16% | 3,377,347 |
| Sep 9, 2026 | 21,450.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.41% | 2,347,725 |
| Sep 8, 2026 | 21,750.00 | 22,150.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.47% | 2,684,196 |
| Sep 7, 2026 | 21,400.00 | 21,450.00 | 21,000.00 | 21,400.00 | 21,400.00 | - | 2,410,842 |
| Sep 4, 2026 | 21,500.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | -1.15% | 3,410,970 |
| Sep 3, 2026 | 20,200.00 | 21,900.00 | 19,900.00 | 21,650.00 | 21,650.00 | 8.58% | 7,128,820 |
| Sep 2, 2026 | 20,350.00 | 20,400.00 | 19,940.00 | 19,940.00 | 19,940.00 | -5.05% | 2,773,459 |
| Sep 1, 2026 | 20,750.00 | 21,050.00 | 20,550.00 | 21,000.00 | 21,000.00 | 0.48% | 1,717,861 |
| Aug 31, 2026 | 20,800.00 | 20,950.00 | 20,300.00 | 20,900.00 | 20,900.00 | -1.42% | 2,039,556 |
| Aug 28, 2026 | 21,050.00 | 21,500.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.95% | 2,029,082 |
| Aug 27, 2026 | 20,900.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | 1.45% | 1,676,779 |
| Aug 26, 2026 | 20,500.00 | 20,700.00 | 20,200.00 | 20,700.00 | 20,700.00 | 1.22% | 1,538,584 |
| Aug 25, 2026 | 19,980.00 | 20,450.00 | 19,600.00 | 20,450.00 | 20,450.00 | 1.74% | 1,867,459 |
| Aug 24, 2026 | 20,200.00 | 20,350.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.50% | 1,993,632 |
| Aug 21, 2026 | 20,550.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | -2.88% | 1,990,817 |
| Aug 20, 2026 | 20,850.00 | 21,100.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.97% | 1,862,749 |
| Aug 19, 2026 | 20,450.00 | 20,750.00 | 19,970.00 | 20,600.00 | 20,600.00 | -3.06% | 2,366,210 |
| Aug 18, 2026 | 22,000.00 | 22,050.00 | 21,000.00 | 21,250.00 | 21,250.00 | -4.71% | 3,380,716 |
| Aug 14, 2026 | 22,350.00 | 22,750.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1.36% | 3,051,125 |
| Aug 13, 2026 | 22,050.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 1.15% | 4,643,707 |
| Aug 12, 2026 | 21,900.00 | 22,100.00 | 21,450.00 | 21,750.00 | 21,750.00 | -0.23% | 3,341,519 |
| 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% | 2,040,531 |
| 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 |