Samsung Heavy Industries Co., Ltd. (010140.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:24AM KST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9,410.00 | 9,550.00 | 9,400.00 | 9,450.00 | 9,450.00 | 2,751,348 |
| 30 Apr 2024 | 9,550.00 | 9,670.00 | 9,400.00 | 9,450.00 | 9,450.00 | 9,872,037 |
| 29 Apr 2024 | 9,800.00 | 9,810.00 | 9,460.00 | 9,600.00 | 9,600.00 | 12,204,336 |
| 26 Apr 2024 | 9,580.00 | 9,940.00 | 9,540.00 | 9,850.00 | 9,850.00 | 17,468,877 |
| 25 Apr 2024 | 9,570.00 | 9,670.00 | 9,330.00 | 9,470.00 | 9,470.00 | 8,137,494 |
| 24 Apr 2024 | 9,750.00 | 9,940.00 | 9,590.00 | 9,640.00 | 9,640.00 | 14,348,406 |
| 23 Apr 2024 | 9,560.00 | 9,900.00 | 9,520.00 | 9,630.00 | 9,630.00 | 18,586,575 |
| 22 Apr 2024 | 9,870.00 | 10,120.00 | 9,390.00 | 9,480.00 | 9,480.00 | 22,306,091 |
| 19 Apr 2024 | 9,580.00 | 9,640.00 | 9,220.00 | 9,630.00 | 9,630.00 | 23,296,284 |
| 18 Apr 2024 | 8,800.00 | 9,710.00 | 8,800.00 | 9,540.00 | 9,540.00 | 39,373,854 |
| 17 Apr 2024 | 8,800.00 | 8,910.00 | 8,670.00 | 8,690.00 | 8,690.00 | 5,218,845 |
| 16 Apr 2024 | 8,970.00 | 9,120.00 | 8,660.00 | 8,760.00 | 8,760.00 | 7,803,410 |
| 15 Apr 2024 | 8,850.00 | 9,190.00 | 8,800.00 | 9,060.00 | 9,060.00 | 10,496,539 |
| 12 Apr 2024 | 8,520.00 | 9,000.00 | 8,440.00 | 8,910.00 | 8,910.00 | 10,316,966 |
| 11 Apr 2024 | 8,530.00 | 8,630.00 | 8,380.00 | 8,500.00 | 8,500.00 | 4,276,806 |
| 09 Apr 2024 | 8,470.00 | 8,860.00 | 8,470.00 | 8,670.00 | 8,670.00 | 6,603,342 |
| 08 Apr 2024 | 8,660.00 | 8,660.00 | 8,460.00 | 8,480.00 | 8,480.00 | 3,865,767 |
| 05 Apr 2024 | 8,580.00 | 8,840.00 | 8,580.00 | 8,660.00 | 8,660.00 | 3,646,034 |
| 04 Apr 2024 | 8,770.00 | 8,780.00 | 8,560.00 | 8,740.00 | 8,740.00 | 4,825,682 |
| 03 Apr 2024 | 8,670.00 | 8,850.00 | 8,580.00 | 8,710.00 | 8,710.00 | 7,778,210 |
| 02 Apr 2024 | 8,530.00 | 8,720.00 | 8,290.00 | 8,650.00 | 8,650.00 | 8,074,707 |
| 01 Apr 2024 | 8,600.00 | 8,630.00 | 8,470.00 | 8,560.00 | 8,560.00 | 4,061,087 |
| 29 Mar 2024 | 8,680.00 | 8,730.00 | 8,500.00 | 8,560.00 | 8,560.00 | 4,174,667 |
| 28 Mar 2024 | 8,680.00 | 8,840.00 | 8,600.00 | 8,620.00 | 8,620.00 | 5,105,794 |
| 27 Mar 2024 | 8,980.00 | 9,020.00 | 8,590.00 | 8,700.00 | 8,700.00 | 9,932,109 |
| 26 Mar 2024 | 9,000.00 | 9,110.00 | 8,910.00 | 9,060.00 | 9,060.00 | 6,500,262 |
| 25 Mar 2024 | 9,110.00 | 9,140.00 | 8,910.00 | 8,960.00 | 8,960.00 | 5,580,533 |
| 22 Mar 2024 | 8,900.00 | 9,120.00 | 8,780.00 | 9,080.00 | 9,080.00 | 10,896,492 |
| 21 Mar 2024 | 8,890.00 | 8,890.00 | 8,710.00 | 8,850.00 | 8,850.00 | 7,200,530 |
| 20 Mar 2024 | 8,770.00 | 8,960.00 | 8,730.00 | 8,810.00 | 8,810.00 | 8,707,754 |
| 19 Mar 2024 | 8,980.00 | 8,990.00 | 8,570.00 | 8,690.00 | 8,690.00 | 12,559,934 |
| 18 Mar 2024 | 9,040.00 | 9,090.00 | 8,850.00 | 9,000.00 | 9,000.00 | 13,726,975 |
| 15 Mar 2024 | 9,200.00 | 9,390.00 | 8,810.00 | 8,850.00 | 8,850.00 | 30,802,039 |
| 14 Mar 2024 | 7,960.00 | 9,210.00 | 7,950.00 | 9,010.00 | 9,010.00 | 59,570,843 |
| 13 Mar 2024 | 8,120.00 | 8,150.00 | 7,920.00 | 7,960.00 | 7,960.00 | 4,729,816 |
| 12 Mar 2024 | 8,020.00 | 8,230.00 | 7,900.00 | 8,070.00 | 8,070.00 | 6,234,864 |
| 11 Mar 2024 | 7,640.00 | 8,030.00 | 7,630.00 | 8,020.00 | 8,020.00 | 8,881,871 |
| 08 Mar 2024 | 7,710.00 | 7,780.00 | 7,560.00 | 7,660.00 | 7,660.00 | 4,450,867 |
| 07 Mar 2024 | 7,730.00 | 7,800.00 | 7,660.00 | 7,710.00 | 7,710.00 | 2,848,412 |
| 06 Mar 2024 | 7,680.00 | 7,840.00 | 7,630.00 | 7,730.00 | 7,730.00 | 3,577,807 |
| 05 Mar 2024 | 7,620.00 | 7,820.00 | 7,600.00 | 7,710.00 | 7,710.00 | 4,246,385 |
| 04 Mar 2024 | 7,930.00 | 7,950.00 | 7,600.00 | 7,620.00 | 7,620.00 | 7,482,701 |
| 29 Feb 2024 | 8,050.00 | 8,060.00 | 7,850.00 | 7,900.00 | 7,900.00 | 7,120,792 |
| 28 Feb 2024 | 7,690.00 | 8,070.00 | 7,610.00 | 8,020.00 | 8,020.00 | 12,939,422 |
| 27 Feb 2024 | 7,470.00 | 7,730.00 | 7,390.00 | 7,670.00 | 7,670.00 | 8,177,518 |
| 26 Feb 2024 | 7,430.00 | 7,460.00 | 7,290.00 | 7,410.00 | 7,410.00 | 3,175,821 |
| 23 Feb 2024 | 7,540.00 | 7,540.00 | 7,370.00 | 7,430.00 | 7,430.00 | 3,004,398 |
| 22 Feb 2024 | 7,510.00 | 7,600.00 | 7,420.00 | 7,490.00 | 7,490.00 | 4,030,870 |
| 21 Feb 2024 | 7,280.00 | 7,510.00 | 7,260.00 | 7,460.00 | 7,460.00 | 6,155,285 |
| 20 Feb 2024 | 7,320.00 | 7,360.00 | 7,230.00 | 7,250.00 | 7,250.00 | 2,889,239 |
| 19 Feb 2024 | 7,300.00 | 7,380.00 | 7,240.00 | 7,310.00 | 7,310.00 | 3,467,107 |
| 16 Feb 2024 | 7,280.00 | 7,340.00 | 7,230.00 | 7,300.00 | 7,300.00 | 2,920,733 |
| 15 Feb 2024 | 7,290.00 | 7,340.00 | 7,200.00 | 7,200.00 | 7,200.00 | 3,624,766 |
| 14 Feb 2024 | 7,290.00 | 7,310.00 | 7,190.00 | 7,220.00 | 7,220.00 | 3,142,516 |
| 13 Feb 2024 | 7,390.00 | 7,450.00 | 7,290.00 | 7,360.00 | 7,360.00 | 3,291,800 |
| 08 Feb 2024 | 7,350.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | 4,532,219 |
| 07 Feb 2024 | 7,330.00 | 7,440.00 | 7,210.00 | 7,240.00 | 7,240.00 | 3,371,881 |
| 06 Feb 2024 | 7,120.00 | 7,340.00 | 7,120.00 | 7,210.00 | 7,210.00 | 3,994,954 |
| 05 Feb 2024 | 7,240.00 | 7,250.00 | 7,080.00 | 7,120.00 | 7,120.00 | 3,876,258 |
| 02 Feb 2024 | 7,150.00 | 7,280.00 | 7,080.00 | 7,250.00 | 7,250.00 | 3,350,285 |
| 01 Feb 2024 | 7,270.00 | 7,310.00 | 7,100.00 | 7,140.00 | 7,140.00 | 6,361,978 |
| 31 Jan 2024 | 7,150.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,310.00 | 3,169,802 |
| 30 Jan 2024 | 7,480.00 | 7,520.00 | 7,130.00 | 7,170.00 | 7,170.00 | 5,291,606 |
| 29 Jan 2024 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | 2,675,457 |
| 26 Jan 2024 | 7,570.00 | 7,660.00 | 7,570.00 | 7,600.00 | 7,600.00 | 2,813,289 |
| 25 Jan 2024 | 7,470.00 | 7,590.00 | 7,410.00 | 7,570.00 | 7,570.00 | 2,831,283 |
| 24 Jan 2024 | 7,560.00 | 7,570.00 | 7,360.00 | 7,480.00 | 7,480.00 | 2,441,274 |
| 23 Jan 2024 | 7,650.00 | 7,720.00 | 7,530.00 | 7,570.00 | 7,570.00 | 3,413,165 |
| 22 Jan 2024 | 7,610.00 | 7,640.00 | 7,520.00 | 7,590.00 | 7,590.00 | 3,772,267 |
| 19 Jan 2024 | 7,230.00 | 7,530.00 | 7,200.00 | 7,520.00 | 7,520.00 | 5,707,748 |
| 18 Jan 2024 | 7,050.00 | 7,270.00 | 6,980.00 | 7,120.00 | 7,120.00 | 3,068,901 |
| 17 Jan 2024 | 7,150.00 | 7,200.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,169,094 |
| 16 Jan 2024 | 7,300.00 | 7,350.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2,536,646 |
| 15 Jan 2024 | 7,190.00 | 7,250.00 | 7,160.00 | 7,350.00 | 7,350.00 | 323,126 |
| 12 Jan 2024 | 7,180.00 | 7,250.00 | 7,150.00 | 7,170.00 | 7,170.00 | 2,226,813 |
| 11 Jan 2024 | 7,360.00 | 7,380.00 | 7,150.00 | 7,160.00 | 7,160.00 | 4,102,374 |
| 10 Jan 2024 | 7,310.00 | 7,360.00 | 7,240.00 | 7,320.00 | 7,320.00 | 2,392,360 |
| 09 Jan 2024 | 7,480.00 | 7,560.00 | 7,300.00 | 7,310.00 | 7,310.00 | 4,528,971 |
| 08 Jan 2024 | 7,420.00 | 7,580.00 | 7,390.00 | 7,480.00 | 7,480.00 | 2,752,286 |
| 05 Jan 2024 | 7,500.00 | 7,540.00 | 7,410.00 | 7,450.00 | 7,450.00 | 2,745,258 |
| 04 Jan 2024 | 7,490.00 | 7,560.00 | 7,450.00 | 7,500.00 | 7,500.00 | 3,136,144 |
| 03 Jan 2024 | 7,780.00 | 7,790.00 | 7,470.00 | 7,480.00 | 7,480.00 | 6,337,057 |
| 02 Jan 2024 | 7,750.00 | 7,950.00 | 7,680.00 | 7,860.00 | 7,860.00 | 4,594,878 |
| 28 Dec 2023 | 7,540.00 | 7,750.00 | 7,540.00 | 7,750.00 | 7,750.00 | 3,766,471 |
| 27 Dec 2023 | 7,450.00 | 7,600.00 | 7,450.00 | 7,590.00 | 7,590.00 | 2,453,245 |
| 26 Dec 2023 | 7,570.00 | 7,570.00 | 7,450.00 | 7,500.00 | 7,500.00 | 2,944,403 |
| 22 Dec 2023 | 7,550.00 | 7,570.00 | 7,440.00 | 7,500.00 | 7,500.00 | 2,773,099 |
| 21 Dec 2023 | 7,600.00 | 7,690.00 | 7,440.00 | 7,520.00 | 7,520.00 | 4,074,312 |
| 20 Dec 2023 | 7,570.00 | 7,800.00 | 7,570.00 | 7,670.00 | 7,670.00 | 4,478,228 |
| 19 Dec 2023 | 7,490.00 | 7,630.00 | 7,450.00 | 7,560.00 | 7,560.00 | 4,267,795 |
| 18 Dec 2023 | 7,900.00 | 7,900.00 | 7,260.00 | 7,510.00 | 7,510.00 | 13,795,074 |
| 15 Dec 2023 | 8,030.00 | 8,040.00 | 7,920.00 | 7,960.00 | 7,960.00 | 3,302,420 |
| 14 Dec 2023 | 7,960.00 | 8,000.00 | 7,820.00 | 7,990.00 | 7,990.00 | 5,474,450 |
| 13 Dec 2023 | 7,940.00 | 7,970.00 | 7,850.00 | 7,860.00 | 7,860.00 | 2,561,723 |
| 12 Dec 2023 | 7,900.00 | 8,040.00 | 7,830.00 | 8,010.00 | 8,010.00 | 3,059,922 |
| 11 Dec 2023 | 7,920.00 | 7,930.00 | 7,670.00 | 7,860.00 | 7,860.00 | 3,115,959 |
| 08 Dec 2023 | 7,970.00 | 7,970.00 | 7,870.00 | 7,890.00 | 7,890.00 | 2,333,359 |
| 07 Dec 2023 | 7,940.00 | 7,980.00 | 7,880.00 | 7,900.00 | 7,900.00 | 2,332,405 |
| 06 Dec 2023 | 8,100.00 | 8,110.00 | 7,880.00 | 7,980.00 | 7,980.00 | 3,552,820 |
| 05 Dec 2023 | 8,090.00 | 8,260.00 | 8,040.00 | 8,080.00 | 8,080.00 | 2,949,049 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.