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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	14,350	14,270	14,270	14,370	14,130	51,219
July 03, 2025	14,300	14,370	14,370	14,950	14,240	269,351
July 02, 2025	13,960	13,920	13,920	14,070	13,730	40,651
July 01, 2025	13,970	13,940	13,940	14,350	13,910	52,251
June 30, 2025	14,100	14,050	14,050	14,260	13,740	83,248
June 27, 2025	14,370	14,100	14,100	14,370	14,070	57,630
June 26, 2025	14,610	14,370	14,370	14,640	14,050	93,888
June 25, 2025	14,790	14,540	14,540	14,900	14,500	113,475
June 24, 2025	14,620	14,670	14,670	14,880	14,530	224,019
June 23, 2025	14,450	14,340	14,340	14,500	14,080	117,165
June 20, 2025	14,480	14,610	14,610	14,800	14,210	168,877
June 19, 2025	14,520	14,500	14,500	14,540	14,280	106,292
June 18, 2025	14,650	14,540	14,540	14,650	14,450	85,489
June 17, 2025	14,550	14,800	14,800	14,990	14,440	138,305
June 16, 2025	14,700	14,630	14,630	14,710	14,440	101,040
June 13, 2025	15,200	14,800	14,800	15,200	14,330	217,602
June 12, 2025	15,050	15,200	15,200	15,390	14,830	314,070
June 11, 2025	14,790	14,820	14,820	14,850	14,670	67,640
June 10, 2025	14,920	14,790	14,790	14,950	14,660	91,026
June 09, 2025	14,970	14,920	14,920	14,980	14,770	77,639
June 05, 2025	14,750	14,850	14,850	15,100	14,740	122,954
June 04, 2025	14,400	14,830	14,830	14,870	14,390	139,496
June 02, 2025	14,430	14,400	14,400	14,450	14,290	65,344
May 30, 2025	14,680	14,390	14,390	14,680	14,310	84,772
May 29, 2025	15,080	14,680	14,680	15,110	14,670	123,161
May 28, 2025	14,770	14,790	14,790	15,020	14,700	104,059
May 27, 2025	15,010	14,830	14,830	15,290	14,660	164,670
May 26, 2025	14,160	14,780	14,780	15,020	14,130	201,313
May 23, 2025	14,660	14,460	14,460	15,140	14,300	235,201
May 22, 2025	15,140	14,670	14,670	15,200	14,580	185,202

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