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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13,910	13,820	13,820	13,960	13,730	12,524
August 06, 2025	13,650	13,830	13,830	13,830	13,620	13,792
August 05, 2025	13,590	13,770	13,770	13,920	13,590	27,657
August 04, 2025	13,320	13,620	13,620	13,620	13,270	35,860
August 01, 2025	13,800	13,630	13,630	13,850	13,450	53,653
July 31, 2025	13,960	13,980	13,980	14,700	13,790	156,294
July 30, 2025	13,760	13,950	13,950	14,010	13,760	44,261
July 29, 2025	13,930	13,900	13,900	14,000	13,700	67,532
July 28, 2025	13,710	14,030	14,030	14,950	13,560	388,949
July 25, 2025	13,850	13,700	13,700	13,850	13,620	34,855
July 24, 2025	13,930	13,850	13,850	14,060	13,790	27,572
July 23, 2025	13,920	13,920	13,920	13,990	13,710	24,467
July 22, 2025	14,090	14,010	14,010	14,170	13,800	36,401
July 21, 2025	14,240	14,090	14,090	14,240	13,940	25,151
July 18, 2025	14,080	14,090	14,090	14,100	13,900	19,465
July 17, 2025	14,170	14,050	14,050	14,190	12,820	46,241
July 16, 2025	14,260	14,170	14,170	14,300	14,070	31,433
July 15, 2025	14,230	14,330	14,330	14,330	14,160	35,317
July 14, 2025	14,330	14,260	14,260	14,330	14,160	23,917
July 11, 2025	14,400	14,330	14,330	14,590	14,250	63,871
July 10, 2025	14,290	14,240	14,240	14,310	14,160	36,333
July 09, 2025	14,140	14,250	14,250	14,340	14,120	41,758
July 08, 2025	14,030	14,130	14,130	14,350	14,000	40,905
July 07, 2025	14,050	14,160	14,160	14,280	14,050	20,856

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