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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,980	13,150	13,150	13,230	12,980	15,113
September 03, 2025	12,560	12,960	12,960	13,000	12,560	17,681
September 02, 2025	12,560	12,740	12,740	12,790	12,560	13,744
September 01, 2025	12,980	12,650	12,650	13,010	12,600	29,012
August 29, 2025	13,050	12,990	12,990	13,150	12,950	20,909
August 28, 2025	13,040	13,100	13,100	13,100	12,940	35,766
August 27, 2025	13,150	13,160	13,160	13,290	13,060	17,282
August 26, 2025	13,170	13,250	13,250	13,400	13,120	12,538
August 25, 2025	13,260	13,270	13,270	13,300	13,130	16,301
August 22, 2025	13,250	13,240	13,240	13,310	13,060	16,487
August 21, 2025	13,040	13,230	13,230	13,310	13,040	19,030
August 20, 2025	13,040	13,210	13,210	13,400	12,780	31,259
August 19, 2025	13,510	13,280	13,280	13,610	13,280	21,710
August 18, 2025	13,660	13,640	13,640	13,750	13,500	20,355
August 14, 2025	13,800	13,750	13,750	13,860	13,680	24,463
August 13, 2025	13,950	13,890	13,890	13,960	13,740	20,004
August 12, 2025	13,990	13,930	13,930	14,040	13,820	27,461
August 11, 2025	13,880	13,950	13,950	13,990	13,800	26,671
August 08, 2025	13,760	13,900	13,900	14,020	13,760	33,365

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