Samsung Heavy Industries Co., Ltd 010140
KRX · South Korea · Producer Manufacturing
KRW 19,720.00+20.00 (+0.10%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19,720.00 | +0.10% | KRW 19,720.00 | KRW 19,810.00 | KRW 19,350.00 | 2.15M |
| 2026-09-30 | KRW 19,700.00 | +1.91% | KRW 19,750.00 | KRW 20,200.00 | KRW 19,650.00 | 3.45M |
| 2026-09-29 | KRW 19,330.00 | -3.83% | KRW 20,050.00 | KRW 20,100.00 | KRW 19,160.00 | 5.75M |
| 2026-09-28 | KRW 20,100.00 | -0.74% | KRW 20,400.00 | KRW 20,550.00 | KRW 20,050.00 | 2.07M |
| 2026-09-23 | KRW 20,250.00 | -1.70% | KRW 20,700.00 | KRW 20,750.00 | KRW 20,200.00 | 2.31M |
| 2026-09-22 | KRW 20,600.00 | 0.00% | KRW 20,800.00 | KRW 20,850.00 | KRW 20,550.00 | 1.64M |
| 2026-09-21 | KRW 20,600.00 | -0.96% | KRW 20,950.00 | KRW 20,950.00 | KRW 20,400.00 | 2.16M |
| 2026-09-18 | KRW 20,800.00 | -3.26% | KRW 21,550.00 | KRW 21,650.00 | KRW 20,700.00 | 3.39M |
| 2026-09-17 | KRW 21,500.00 | +6.44% | KRW 20,450.00 | KRW 21,800.00 | KRW 20,450.00 | 4.58M |
| 2026-09-16 | KRW 20,200.00 | -2.42% | KRW 20,750.00 | KRW 20,750.00 | KRW 20,150.00 | 2.33M |
| 2026-09-15 | KRW 20,700.00 | -6.33% | KRW 21,850.00 | KRW 21,850.00 | KRW 20,650.00 | 4.01M |
| 2026-09-14 | KRW 22,100.00 | +3.27% | KRW 21,100.00 | KRW 22,500.00 | KRW 20,850.00 | 4.71M |
| 2026-09-11 | KRW 21,400.00 | +0.23% | KRW 20,900.00 | KRW 21,600.00 | KRW 20,700.00 | 2.38M |
| 2026-09-10 | KRW 21,350.00 | -1.16% | KRW 21,200.00 | KRW 21,800.00 | KRW 21,050.00 | 3.38M |
| 2026-09-09 | KRW 21,600.00 | +1.41% | KRW 21,450.00 | KRW 21,800.00 | KRW 21,250.00 | 2.35M |
| 2026-09-08 | KRW 21,300.00 | -0.47% | KRW 21,750.00 | KRW 22,150.00 | KRW 21,250.00 | 2.68M |
| 2026-09-07 | KRW 21,400.00 | 0.00% | KRW 21,400.00 | KRW 21,450.00 | KRW 21,000.00 | 2.41M |
| 2026-09-04 | KRW 21,400.00 | -1.15% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,700.00 | 3.41M |
| 2026-09-03 | KRW 21,650.00 | +8.58% | KRW 20,200.00 | KRW 21,900.00 | KRW 19,900.00 | 7.13M |
| 2026-09-02 | KRW 19,940.00 | -5.05% | KRW 20,350.00 | KRW 20,400.00 | KRW 19,940.00 | 2.77M |
| 2026-09-01 | KRW 21,000.00 | +0.48% | KRW 20,750.00 | KRW 21,050.00 | KRW 20,550.00 | 1.72M |
| 2026-08-31 | KRW 20,900.00 | -1.42% | KRW 20,800.00 | KRW 20,950.00 | KRW 20,300.00 | 2.04M |
| 2026-08-28 | KRW 21,200.00 | +0.95% | KRW 21,050.00 | KRW 21,500.00 | KRW 20,900.00 | 2.03M |
| 2026-08-27 | KRW 21,000.00 | +1.45% | KRW 20,900.00 | KRW 21,200.00 | KRW 20,750.00 | 1.68M |
| 2026-08-26 | KRW 20,700.00 | +1.22% | KRW 20,500.00 | KRW 20,700.00 | KRW 20,200.00 | 1.54M |
| 2026-08-25 | KRW 20,450.00 | +1.74% | KRW 19,980.00 | KRW 20,450.00 | KRW 19,600.00 | 1.87M |
| 2026-08-24 | KRW 20,100.00 | -0.50% | KRW 20,200.00 | KRW 20,350.00 | KRW 19,900.00 | 1.99M |
| 2026-08-21 | KRW 20,200.00 | -2.88% | KRW 20,550.00 | KRW 20,550.00 | KRW 20,000.00 | 1.99M |
| 2026-08-20 | KRW 20,800.00 | +0.97% | KRW 20,850.00 | KRW 21,100.00 | KRW 20,650.00 | 1.86M |
| 2026-08-19 | KRW 20,600.00 | -3.06% | KRW 20,450.00 | KRW 20,750.00 | KRW 19,970.00 | 2.37M |
| 2026-08-18 | KRW 21,250.00 | -4.71% | KRW 22,000.00 | KRW 22,050.00 | KRW 21,000.00 | 3.38M |
| 2026-08-14 | KRW 22,300.00 | +1.36% | KRW 22,350.00 | KRW 22,750.00 | KRW 22,050.00 | 3.05M |
| 2026-08-13 | KRW 22,000.00 | +1.15% | KRW 22,050.00 | KRW 22,300.00 | KRW 21,750.00 | 4.64M |
| 2026-08-12 | KRW 21,750.00 | -0.23% | KRW 21,900.00 | KRW 22,100.00 | KRW 21,450.00 | 3.34M |
| 2026-08-11 | KRW 21,800.00 | -3.33% | KRW 22,250.00 | KRW 22,600.00 | KRW 21,750.00 | 2.81M |
| 2026-08-10 | KRW 22,550.00 | +2.27% | KRW 22,300.00 | KRW 22,700.00 | KRW 21,950.00 | 2.52M |
| 2026-08-07 | KRW 22,050.00 | -0.23% | KRW 22,050.00 | KRW 22,300.00 | KRW 21,600.00 | 2.38M |
| 2026-08-06 | KRW 22,100.00 | -0.45% | KRW 21,850.00 | KRW 22,400.00 | KRW 21,500.00 | 2.04M |
| 2026-08-05 | KRW 22,200.00 | +2.54% | KRW 22,100.00 | KRW 22,300.00 | KRW 21,750.00 | 2.85M |
| 2026-08-04 | KRW 21,650.00 | +3.59% | KRW 20,950.00 | KRW 21,650.00 | KRW 20,800.00 | 3.56M |
| 2026-08-03 | KRW 20,900.00 | -2.11% | KRW 21,000.00 | KRW 21,300.00 | KRW 20,200.00 | 2.46M |
| 2026-07-31 | KRW 21,350.00 | +3.89% | KRW 21,100.00 | KRW 21,550.00 | KRW 20,450.00 | 4.81M |
| 2026-07-30 | KRW 20,550.00 | +5.93% | KRW 18,820.00 | KRW 21,450.00 | KRW 18,820.00 | 6.07M |
| 2026-07-29 | KRW 19,400.00 | -6.28% | KRW 20,900.00 | KRW 20,900.00 | KRW 18,440.00 | 6.09M |
| 2026-07-28 | KRW 20,700.00 | -8.61% | KRW 21,850.00 | KRW 22,050.00 | KRW 20,000.00 | 3.47M |
| 2026-07-27 | KRW 22,650.00 | -1.09% | KRW 23,100.00 | KRW 23,150.00 | KRW 21,850.00 | 3.15M |
| 2026-07-24 | KRW 22,900.00 | -3.17% | KRW 23,200.00 | KRW 23,850.00 | KRW 22,650.00 | 2.93M |
| 2026-07-23 | KRW 23,650.00 | +9.49% | KRW 21,650.00 | KRW 23,650.00 | KRW 21,600.00 | 4.19M |
| 2026-07-22 | KRW 21,600.00 | +1.65% | KRW 21,650.00 | KRW 22,250.00 | KRW 21,500.00 | 2.98M |
| 2026-07-21 | KRW 21,250.00 | +1.43% | KRW 20,750.00 | KRW 21,350.00 | KRW 20,350.00 | 2.68M |
| 2026-07-20 | KRW 20,950.00 | -6.05% | KRW 22,100.00 | KRW 22,100.00 | KRW 20,900.00 | 2.60M |
| 2026-07-16 | KRW 22,300.00 | +2.06% | KRW 22,150.00 | KRW 22,700.00 | KRW 21,250.00 | 3.74M |
| 2026-07-15 | KRW 21,850.00 | +2.82% | KRW 21,800.00 | KRW 22,450.00 | KRW 21,500.00 | 3.09M |
| 2026-07-14 | KRW 21,250.00 | -3.63% | KRW 22,000.00 | KRW 22,050.00 | KRW 20,850.00 | 4.10M |
| 2026-07-13 | KRW 22,050.00 | -1.34% | KRW 22,600.00 | KRW 23,900.00 | KRW 21,850.00 | 4.08M |
| 2026-07-10 | KRW 22,350.00 | +6.68% | KRW 21,400.00 | KRW 22,700.00 | KRW 21,250.00 | 4.23M |
| 2026-07-09 | KRW 20,950.00 | -0.95% | KRW 21,200.00 | KRW 22,150.00 | KRW 20,700.00 | 5.40M |
| 2026-07-08 | KRW 21,150.00 | -5.79% | KRW 22,000.00 | KRW 22,400.00 | KRW 20,700.00 | 5.52M |
| 2026-07-07 | KRW 22,450.00 | -5.27% | KRW 22,950.00 | KRW 22,950.00 | KRW 21,800.00 | 4.80M |
| 2026-07-06 | KRW 23,700.00 | +0.85% | KRW 23,800.00 | KRW 24,350.00 | KRW 23,000.00 | 3.77M |
| 2026-07-03 | KRW 23,500.00 | +2.40% | KRW 23,000.00 | KRW 23,650.00 | KRW 22,050.00 | 4.31M |
| 2026-07-02 | KRW 22,950.00 | -3.37% | KRW 23,650.00 | KRW 23,750.00 | KRW 22,400.00 | 5.23M |
| 2026-07-01 | KRW 23,750.00 | +1.93% | KRW 23,750.00 | KRW 24,500.00 | KRW 23,400.00 | 3.89M |
| 2026-06-30 | KRW 23,300.00 | -4.70% | KRW 24,600.00 | KRW 24,800.00 | KRW 23,300.00 | 4.05M |
| 2026-06-29 | KRW 24,450.00 | +6.30% | KRW 23,000.00 | KRW 24,450.00 | KRW 22,700.00 | 4.25M |
| 2026-06-26 | KRW 23,000.00 | -3.36% | KRW 23,500.00 | KRW 23,700.00 | KRW 22,200.00 | 6.38M |
| 2026-06-25 | KRW 23,800.00 | -3.25% | KRW 24,850.00 | KRW 25,250.00 | KRW 23,800.00 | 3.51M |
| 2026-06-24 | KRW 24,600.00 | +1.23% | KRW 24,250.00 | KRW 25,150.00 | KRW 23,700.00 | 3.52M |
| 2026-06-23 | KRW 24,300.00 | -7.25% | KRW 26,700.00 | KRW 27,100.00 | KRW 24,200.00 | 5.13M |
| 2026-06-22 | KRW 26,200.00 | -4.90% | KRW 27,200.00 | KRW 27,550.00 | KRW 26,200.00 | 3.24M |
| 2026-06-19 | KRW 27,550.00 | -0.54% | KRW 27,900.00 | KRW 28,300.00 | KRW 26,500.00 | 6.33M |
| 2026-06-18 | KRW 27,700.00 | -4.32% | KRW 28,800.00 | KRW 29,050.00 | KRW 27,500.00 | 3.77M |
| 2026-06-17 | KRW 28,950.00 | +3.02% | KRW 28,450.00 | KRW 29,800.00 | KRW 28,150.00 | 5.93M |
| 2026-06-16 | KRW 28,100.00 | -1.92% | KRW 28,750.00 | KRW 29,400.00 | KRW 28,100.00 | 4.70M |
| 2026-06-15 | KRW 28,650.00 | +6.51% | KRW 28,200.00 | KRW 28,900.00 | KRW 27,650.00 | 4.61M |
| 2026-06-12 | KRW 26,900.00 | +6.32% | KRW 26,450.00 | KRW 27,600.00 | KRW 26,300.00 | 4.97M |
| 2026-06-11 | KRW 25,300.00 | -2.69% | KRW 25,150.00 | KRW 25,500.00 | KRW 24,550.00 | 5.28M |
| 2026-06-10 | KRW 26,000.00 | +0.58% | KRW 25,900.00 | KRW 26,500.00 | KRW 25,100.00 | 422 |
| 2026-06-09 | KRW 25,850.00 | -0.96% | KRW 26,350.00 | KRW 26,800.00 | KRW 25,550.00 | 5.59M |
| 2026-06-08 | KRW 26,100.00 | -5.95% | KRW 25,950.00 | KRW 27,050.00 | KRW 25,750.00 | 4.09M |
| 2026-06-05 | KRW 27,750.00 | -2.29% | KRW 28,150.00 | KRW 28,950.00 | KRW 27,300.00 | 5.51M |
| 2026-06-04 | KRW 28,400.00 | +2.53% | KRW 29,900.00 | KRW 30,150.00 | KRW 28,350.00 | 9.54M |
| 2026-06-02 | KRW 27,700.00 | +0.54% | KRW 27,300.00 | KRW 28,650.00 | KRW 26,050.00 | 11.98M |
| 2026-06-01 | KRW 27,550.00 | -1.43% | KRW 27,900.00 | KRW 28,700.00 | KRW 27,400.00 | 5.15M |
| 2026-05-29 | KRW 27,950.00 | -1.58% | KRW 28,850.00 | KRW 28,900.00 | KRW 27,350.00 | 7.58M |
| 2026-05-28 | KRW 28,400.00 | -3.57% | KRW 29,800.00 | KRW 29,950.00 | KRW 27,500.00 | 4.91M |
| 2026-05-27 | KRW 29,450.00 | -3.28% | KRW 30,050.00 | KRW 30,250.00 | KRW 29,350.00 | 5.49M |
| 2026-05-26 | KRW 30,450.00 | +3.22% | KRW 30,300.00 | KRW 30,950.00 | KRW 29,850.00 | 5.66M |
| 2026-05-22 | KRW 29,500.00 | +2.97% | KRW 29,150.00 | KRW 29,700.00 | KRW 28,800.00 | 3.96M |
| 2026-05-21 | KRW 28,650.00 | +3.62% | KRW 28,550.00 | KRW 28,900.00 | KRW 28,250.00 | 3.87M |