Samsung Climate Control Co., Ltd. - 006660.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,630	15,520	15,520	15,640	15,340	120,681
December 03, 2025	15,200	15,210	15,210	15,310	15,100	113,841
December 02, 2025	15,090	14,900	14,900	15,170	14,760	79,545
December 01, 2025	15,110	15,030	15,030	15,150	14,900	114,793
November 28, 2025	14,360	14,510	14,510	14,620	14,230	97,192
November 27, 2025	14,360	14,130	14,130	14,390	14,020	45,830
November 26, 2025	14,150	14,300	14,300	14,300	14,020	50,765
November 25, 2025	14,350	14,150	14,150	14,480	13,910	89,460
November 24, 2025	14,500	14,110	14,110	14,500	14,040	65,804
November 21, 2025	14,470	14,380	14,380	14,590	14,260	75,533
November 20, 2025	15,340	15,080	15,080	15,580	14,970	111,621
November 19, 2025	15,000	14,820	14,820	15,070	14,560	81,887
November 18, 2025	15,270	15,100	15,100	15,540	14,810	131,831
November 17, 2025	15,640	15,500	15,500	15,680	15,100	171,211
November 14, 2025	15,300	14,890	14,890	15,430	14,850	193,720
November 13, 2025	16,510	15,850	15,850	16,510	15,730	252,842
November 12, 2025	17,100	16,480	16,480	17,250	16,180	628,441
November 11, 2025	15,820	16,350	16,350	16,500	15,480	754,489
November 10, 2025	16,550	15,720	15,720	16,900	15,600	600,266
November 07, 2025	15,650	15,840	15,840	17,130	15,410	3.36M
November 06, 2025	14,880	14,740	14,740	15,270	14,360	322,619
November 05, 2025	14,110	13,880	13,880	14,110	13,460	110,857
November 04, 2025	15,570	14,400	14,400	15,690	14,210	549,899
November 03, 2025	13,550	13,800	13,800	13,840	13,200	48,308
October 31, 2025	13,830	13,500	13,500	13,830	13,500	43,980
October 30, 2025	14,320	13,850	13,850	14,370	13,600	74,993
October 29, 2025	13,790	13,790	13,790	13,980	13,610	50,447
October 28, 2025	13,720	13,690	13,690	13,840	13,570	40,912
October 27, 2025	13,780	13,720	13,720	13,780	13,590	50,112
October 24, 2025	13,900	13,690	13,690	13,930	13,620	40,113
October 23, 2025	14,150	13,760	13,760	14,150	13,760	53,084
October 22, 2025	14,070	14,170	14,170	14,240	13,700	50,685
October 21, 2025	14,100	14,020	14,020	14,300	13,920	47,913
October 20, 2025	14,200	14,010	14,010	14,200	13,800	33,757
October 17, 2025	14,400	14,010	14,010	14,500	13,940	91,819
October 16, 2025	14,230	14,320	14,320	14,410	14,100	85,358
October 15, 2025	13,980	14,310	14,310	14,320	13,880	67,545
October 14, 2025	14,270	13,790	13,790	14,400	13,600	79,161
October 13, 2025	13,780	13,920	13,920	14,100	13,580	53,535
October 10, 2025	14,060	13,970	13,970	14,220	13,900	63,548
October 02, 2025	13,960	13,900	13,900	14,200	13,880	50,134
October 01, 2025	14,210	13,820	13,820	14,290	13,400	90,829
September 30, 2025	14,600	14,260	14,260	14,680	14,250	109,013
September 29, 2025	15,340	14,840	14,840	15,600	14,720	261,395
September 26, 2025	14,780	14,550	14,550	14,880	14,150	187,071
September 25, 2025	15,480	14,630	14,630	15,500	14,600	294,161
September 24, 2025	14,890	14,630	14,630	15,960	14,490	1.71M
September 23, 2025	14,000	13,840	13,840	14,140	13,810	19,672
September 22, 2025	14,050	13,960	13,960	14,200	13,960	26,699
September 19, 2025	14,180	14,050	14,050	14,190	13,950	22,428
September 18, 2025	13,900	14,070	14,070	14,150	13,830	37,986
September 17, 2025	13,930	13,900	13,900	13,990	13,770	21,326
September 16, 2025	14,090	13,920	13,920	14,090	13,900	18,736
September 15, 2025	13,960	14,040	14,040	14,200	13,870	31,074
September 12, 2025	13,990	13,940	13,940	14,080	13,850	22,115
September 11, 2025	13,980	13,900	13,900	13,980	13,800	26,772
September 10, 2025	13,510	13,860	13,860	13,860	13,510	42,058
September 09, 2025	13,440	13,500	13,500	13,590	13,350	53,417
September 08, 2025	13,110	13,260	13,260	13,400	13,080	13,686
September 05, 2025	13,260	13,300	13,300	13,430	13,190	20,186

Samsung Climate Control Co., Ltd. (006660.KS) KSC