Samsung Heavy Industries Co., Ltd. - 010140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24,750	24,650	24,650	24,950	24,450	2.07M
December 03, 2025	24,800	24,700	24,700	24,900	24,375	1.81M
December 02, 2025	24,350	24,500	24,500	24,900	24,200	2.87M
December 01, 2025	24,750	24,200	24,200	25,000	24,100	2.93M
November 28, 2025	25,250	24,600	24,600	25,350	24,450	2.78M
November 27, 2025	25,400	25,300	25,300	25,700	25,050	2.39M
November 26, 2025	25,000	25,350	25,350	25,350	24,600	2.76M
November 25, 2025	25,500	24,800	24,800	25,800	24,650	2.93M
November 24, 2025	25,600	25,050	25,050	25,650	24,400	5.65M
November 21, 2025	25,850	25,350	25,350	26,000	25,250	2.92M
November 20, 2025	25,800	26,450	26,450	26,650	25,600	4.28M
November 19, 2025	25,400	25,350	25,350	25,600	24,250	4.97M
November 18, 2025	25,800	25,300	25,300	26,350	25,200	3.45M
November 17, 2025	26,600	26,200	26,200	26,600	25,800	3.02M
November 14, 2025	25,850	26,300	26,300	26,850	25,750	7.15M
November 13, 2025	26,200	26,500	26,500	26,750	25,800	5.82M
November 12, 2025	26,700	26,250	26,250	27,000	26,100	3.84M
November 11, 2025	27,350	26,400	26,400	27,700	26,200	4.35M
November 10, 2025	27,050	27,050	27,050	27,300	26,550	4.3M
November 07, 2025	25,500	26,300	26,300	26,800	25,450	7.66M
November 06, 2025	28,000	26,150	26,150	28,100	26,050	8.37M
November 05, 2025	28,100	27,450	27,450	28,200	26,500	8.05M
November 04, 2025	28,750	28,700	28,700	29,000	28,300	6.5M
November 03, 2025	29,900	28,950	28,950	30,200	28,850	7.64M
October 31, 2025	29,150	29,550	29,550	30,050	29,150	6.57M
October 30, 2025	32,300	30,300	30,300	32,500	29,750	12.89M
October 29, 2025	30,200	30,000	30,000	30,550	29,250	12.11M
October 28, 2025	30,850	29,950	29,950	30,900	29,000	19.41M
October 27, 2025	25,900	29,100	29,100	29,450	25,750	26.9M
October 24, 2025	24,450	24,800	24,800	25,450	24,200	12.37M
October 23, 2025	23,700	23,900	23,900	24,200	23,450	4.84M
October 22, 2025	24,300	24,100	24,100	24,350	23,200	7.31M
October 21, 2025	22,750	23,700	23,700	23,900	22,700	9.3M
October 20, 2025	22,550	22,600	22,600	22,700	22,200	3.08M
October 17, 2025	22,450	22,550	22,550	22,700	22,200	5.71M
October 16, 2025	21,750	22,300	22,300	22,750	21,700	5.76M
October 15, 2025	21,300	21,550	21,550	21,700	21,100	4.49M
October 14, 2025	22,100	21,200	21,200	22,400	20,850	6.93M
October 13, 2025	21,950	22,250	22,250	22,600	21,850	4.34M
October 10, 2025	21,900	22,400	22,400	22,450	21,500	5.69M
October 02, 2025	21,900	21,850	21,850	22,000	21,450	5.01M
October 01, 2025	22,000	21,850	21,850	22,050	21,525	3.16M
September 30, 2025	21,300	21,900	21,900	22,100	21,150	5.51M
September 29, 2025	20,850	21,350	21,350	21,400	20,650	2.28M
September 26, 2025	21,850	20,850	20,850	21,900	20,700	5.44M
September 25, 2025	22,000	21,950	21,950	22,400	21,800	4.57M
September 24, 2025	21,450	21,850	21,850	21,950	21,400	4.62M
September 23, 2025	21,150	21,300	21,300	21,450	20,950	2.8M
September 22, 2025	21,400	21,250	21,250	21,450	21,100	3.1M
September 19, 2025	21,350	21,450	21,450	21,500	21,200	3.94M
September 18, 2025	21,550	21,450	21,450	21,700	21,150	3.53M
September 17, 2025	21,800	21,550	21,550	21,850	21,500	2.63M
September 16, 2025	21,750	21,500	21,500	21,850	21,450	2.56M
September 15, 2025	21,800	21,600	21,600	21,900	21,500	3.31M
September 12, 2025	22,600	22,000	22,000	22,600	21,750	5.69M
September 11, 2025	22,700	22,350	22,350	22,800	22,150	8.75M
September 10, 2025	20,800	21,550	21,550	21,700	20,700	4.85M
September 09, 2025	21,550	21,050	21,050	21,550	20,900	3.71M
September 08, 2025	21,200	21,250	21,250	21,650	21,000	3.96M
September 05, 2025	20,800	21,100	21,100	21,400	20,550	4.2M

Samsung Heavy Industries Co., Ltd. (010140.KS) KSC