Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea · Delayed Price · Currency is KRW 15,320
-880 (-5.43%)
Nov 9, 2026, 3:30 PM KST
Samsung Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15,850.00 | 16,150.00 | 15,260.00 | 15,320.00 | 15,320.00 | -5.43% | 5,263,036 |
| Nov 6, 2026 | 15,840.00 | 16,690.00 | 15,580.00 | 16,200.00 | 16,200.00 | -4.48% | 4,801,770 |
| Nov 5, 2026 | 17,530.00 | 17,790.00 | 16,800.00 | 16,960.00 | 16,960.00 | -2.86% | 3,017,870 |
| Nov 4, 2026 | 17,120.00 | 18,050.00 | 16,790.00 | 17,460.00 | 17,460.00 | 1.04% | 4,946,405 |
| Nov 3, 2026 | 16,960.00 | 17,500.00 | 16,790.00 | 17,280.00 | 17,280.00 | 0.93% | 3,972,218 |
| Nov 2, 2026 | 15,780.00 | 17,550.00 | 15,750.00 | 17,120.00 | 17,120.00 | 7.81% | 6,173,513 |
| Oct 30, 2026 | 15,420.00 | 16,050.00 | 15,320.00 | 15,880.00 | 15,880.00 | 1.02% | 5,276,409 |
| Oct 29, 2026 | 16,380.00 | 16,440.00 | 15,570.00 | 15,720.00 | 15,720.00 | -4.78% | 5,524,561 |
| Oct 28, 2026 | 16,630.00 | 16,760.00 | 16,300.00 | 16,510.00 | 16,510.00 | 0.73% | 4,221,598 |
| Oct 27, 2026 | 16,410.00 | 16,770.00 | 16,270.00 | 16,390.00 | 16,390.00 | 0.55% | 3,384,202 |
| Oct 26, 2026 | 16,520.00 | 16,820.00 | 16,290.00 | 16,300.00 | 16,300.00 | -3.15% | 2,550,959 |
| Oct 23, 2026 | 16,810.00 | 16,900.00 | 16,450.00 | 16,830.00 | 16,830.00 | -2.83% | 2,925,939 |
| Oct 22, 2026 | 17,390.00 | 17,720.00 | 17,200.00 | 17,320.00 | 17,320.00 | -2.04% | 1,958,112 |
| Oct 21, 2026 | 17,480.00 | 17,840.00 | 17,170.00 | 17,680.00 | 17,680.00 | 2.08% | 2,822,496 |
| Oct 20, 2026 | 18,140.00 | 18,140.00 | 17,270.00 | 17,320.00 | 17,320.00 | -5.36% | 3,502,378 |
| Oct 19, 2026 | 17,690.00 | 18,300.00 | 17,670.00 | 18,300.00 | 18,300.00 | -0.54% | 3,001,367 |
| Oct 16, 2026 | 18,340.00 | 18,990.00 | 18,110.00 | 18,400.00 | 18,400.00 | 1.27% | 3,534,249 |
| Oct 15, 2026 | 18,270.00 | 18,570.00 | 17,910.00 | 18,170.00 | 18,170.00 | -4.12% | 3,865,083 |
| Oct 14, 2026 | 18,000.00 | 19,570.00 | 17,780.00 | 18,950.00 | 18,950.00 | 3.21% | 5,421,345 |
| Oct 13, 2026 | 17,430.00 | 18,430.00 | 17,210.00 | 18,360.00 | 18,360.00 | 1.94% | 5,041,513 |
| Oct 12, 2026 | 18,690.00 | 18,760.00 | 17,910.00 | 18,010.00 | 18,010.00 | -4.51% | 3,917,273 |
| Oct 8, 2026 | 19,490.00 | 19,500.00 | 18,850.00 | 18,860.00 | 18,860.00 | -3.48% | 3,692,865 |
| Oct 7, 2026 | 19,760.00 | 19,770.00 | 19,440.00 | 19,540.00 | 19,540.00 | -0.81% | 2,513,129 |
| Oct 6, 2026 | 20,150.00 | 20,150.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.30% | 2,584,641 |
| Oct 2, 2026 | 19,760.00 | 19,980.00 | 19,640.00 | 19,960.00 | 19,960.00 | 1.22% | 1,922,545 |
| Oct 1, 2026 | 19,720.00 | 19,810.00 | 19,350.00 | 19,720.00 | 19,720.00 | 0.10% | 2,004,100 |
| Sep 30, 2026 | 19,750.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | 1.91% | 3,449,094 |
| Sep 29, 2026 | 20,050.00 | 20,100.00 | 19,160.00 | 19,330.00 | 19,330.00 | -3.83% | 5,746,198 |
| 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 |