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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,000	13,930	13,930	14,080	13,820	57,128
February 19, 2026	13,500	14,000	14,000	14,060	13,500	115,725
February 13, 2026	13,550	13,530	13,530	13,740	13,350	40,494
February 12, 2026	13,680	13,750	13,750	13,800	13,630	67,195
February 11, 2026	13,510	13,580	13,580	13,580	13,360	33,740
February 10, 2026	13,420	13,510	13,510	13,530	13,330	29,319
February 09, 2026	13,260	13,420	13,420	13,510	13,250	54,161
February 06, 2026	13,170	13,180	13,180	13,380	12,780	56,826
February 05, 2026	13,770	13,390	13,390	13,770	13,380	62,995
February 04, 2026	13,570	13,770	13,770	13,800	13,330	69,061
February 03, 2026	13,150	13,580	13,580	13,580	13,150	61,019
February 02, 2026	13,510	13,070	13,070	13,590	13,000	90,784
January 30, 2026	13,920	13,640	13,640	13,920	13,580	78,715
January 29, 2026	13,940	13,930	13,930	14,070	13,580	80,755
January 28, 2026	13,830	13,930	13,930	13,960	13,800	80,328
January 27, 2026	13,790	13,830	13,830	13,870	13,600	70,747
January 26, 2026	13,870	13,900	13,900	13,920	13,660	64,368
January 23, 2026	13,750	13,870	13,870	13,900	13,360	68,235
January 22, 2026	13,650	13,750	13,750	13,980	13,620	72,825
January 21, 2026	13,780	13,590	13,590	13,780	13,310	67,934
January 20, 2026	13,580	13,790	13,790	13,930	13,300	77,367
January 19, 2026	13,760	13,580	13,580	13,760	13,560	57,419
January 16, 2026	13,970	13,800	13,800	14,170	13,420	60,505
January 15, 2026	13,740	13,940	13,940	14,160	13,700	53,813
January 14, 2026	13,770	13,860	13,860	14,000	13,600	105,416
January 13, 2026	13,530	13,590	13,590	13,640	13,440	59,826
January 12, 2026	13,480	13,520	13,520	13,590	13,390	56,505
January 09, 2026	13,480	13,480	13,480	13,500	13,210	54,491
January 08, 2026	13,760	13,480	13,480	13,760	13,310	87,842
January 07, 2026	14,180	13,760	13,760	14,180	13,600	128,489
January 06, 2026	14,280	14,260	14,260	14,450	14,080	101,346
January 05, 2026	14,480	14,280	14,280	14,570	14,200	90,140
January 02, 2026	14,180	14,480	14,480	14,510	14,020	88,610
December 30, 2025	13,920	14,190	14,190	14,480	13,860	63,977
December 29, 2025	14,000	13,990	13,990	14,040	13,860	47,116
December 26, 2025	14,190	14,000	14,000	14,270	13,950	33,498
December 24, 2025	14,330	14,190	14,190	14,370	14,120	29,804
December 23, 2025	14,650	14,380	14,380	14,650	14,140	48,896
December 22, 2025	14,310	14,620	14,620	14,640	14,230	46,470
December 19, 2025	14,220	14,190	14,190	14,270	14,000	28,071
December 18, 2025	14,060	14,170	14,170	14,200	13,830	37,617
December 17, 2025	14,380	14,330	14,330	14,470	14,200	42,907
December 16, 2025	14,850	14,260	14,260	14,850	14,120	59,459
December 15, 2025	14,750	14,840	14,840	14,870	14,630	36,294
December 12, 2025	14,990	15,010	15,010	15,060	14,850	34,734
December 11, 2025	15,100	14,980	14,980	15,300	14,960	88,598
December 10, 2025	15,100	14,920	14,920	15,100	14,770	34,819
December 09, 2025	15,240	14,950	14,950	15,240	14,790	77,483
December 08, 2025	15,300	15,350	15,350	15,500	15,000	80,161
December 05, 2025	15,550	15,240	15,240	15,550	15,180	78,402
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

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