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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18,840	19,290	19,290	19,530	18,770	8.44M
August 14, 2025	19,010	18,890	18,890	19,040	18,640	4.24M
August 13, 2025	19,010	19,030	19,030	19,420	18,870	5.5M
August 12, 2025	19,060	18,810	18,810	19,580	18,790	5.76M
August 11, 2025	19,350	19,120	19,120	19,420	19,000	4.27M
August 08, 2025	19,590	19,320	19,320	19,690	19,280	5.21M
August 07, 2025	19,650	19,590	19,590	19,790	19,430	5.32M
August 06, 2025	19,590	19,600	19,600	19,870	19,450	4.16M
August 05, 2025	19,000	19,750	19,750	20,200	19,000	15.57M
August 04, 2025	18,660	18,790	18,790	18,930	18,300	4.66M
August 01, 2025	19,060	18,580	18,580	19,240	18,000	8.28M
July 31, 2025	19,510	19,040	19,040	19,670	18,780	14.11M
July 30, 2025	18,870	18,950	18,950	19,230	18,780	6.12M
July 29, 2025	18,850	18,740	18,740	18,920	18,280	7.04M
July 28, 2025	19,300	18,630	18,630	19,400	18,590	10.5M
July 25, 2025	19,270	18,870	18,870	19,270	18,580	10.35M
July 24, 2025	19,380	19,450	19,450	19,730	19,240	7.34M
July 23, 2025	19,540	19,140	19,140	19,540	18,980	8.1M
July 22, 2025	19,390	19,570	19,570	19,780	19,110	7.94M
July 21, 2025	19,000	19,400	19,400	19,550	18,880	8.23M
July 18, 2025	18,820	18,790	18,790	18,860	18,520	4.69M
July 17, 2025	17,960	18,910	18,910	19,000	17,700	14.78M
July 16, 2025	18,010	17,900	17,900	18,170	17,860	5.39M
July 15, 2025	17,400	18,040	18,040	18,090	17,310	7.89M
July 14, 2025	17,250	17,440	17,440	17,520	17,090	3.6M
July 11, 2025	17,880	17,540	17,540	17,930	17,460	4.97M
July 10, 2025	17,610	17,880	17,880	17,910	17,360	6.07M
July 09, 2025	17,350	17,770	17,770	17,800	17,120	8.47M
July 08, 2025	16,600	17,320	17,320	17,550	16,590	17.19M
July 07, 2025	15,610	16,210	16,210	16,280	15,610	5.18M
July 04, 2025	16,360	15,720	15,720	16,440	15,710	5.62M
July 03, 2025	16,580	16,290	16,290	16,780	16,210	4.76M
July 02, 2025	16,710	16,540	16,540	16,890	16,270	5.19M
July 01, 2025	16,880	16,780	16,780	17,350	16,640	8.03M
June 30, 2025	16,250	16,760	16,760	17,030	16,250	8.34M
June 27, 2025	16,460	16,160	16,160	16,640	16,100	3.84M
June 26, 2025	16,660	16,320	16,320	16,660	16,050	6.44M
June 25, 2025	17,190	16,530	16,530	17,680	16,470	7.95M
June 24, 2025	17,000	17,060	17,060	17,310	16,810	8.43M
June 23, 2025	16,700	16,650	16,650	17,160	16,500	8.52M
June 20, 2025	17,090	16,870	16,870	17,100	16,500	14.17M
June 19, 2025	17,590	17,440	17,440	17,670	16,970	10M
June 18, 2025	17,720	17,850	17,850	18,000	17,650	5.05M
June 17, 2025	18,200	17,870	17,870	18,550	17,570	9.77M
June 16, 2025	17,630	18,070	18,070	18,090	17,500	7.13M
June 13, 2025	17,700	17,690	17,690	17,930	17,390	6.76M
June 12, 2025	17,270	17,580	17,580	17,930	17,270	10.04M
June 11, 2025	17,520	17,320	17,320	17,520	16,890	7.53M
June 10, 2025	16,690	17,250	17,250	17,250	16,650	11.36M
June 09, 2025	16,760	16,650	16,650	16,930	16,310	7.24M
June 05, 2025	16,950	16,750	16,750	17,160	16,620	7.6M
June 04, 2025	16,940	16,880	16,880	16,940	16,100	9.35M
June 02, 2025	17,060	16,790	16,790	17,290	16,460	9.17M
May 30, 2025	16,420	16,900	16,900	17,080	16,290	26.92M
May 29, 2025	15,890	16,140	16,140	16,330	15,620	9.27M
May 28, 2025	16,540	15,670	15,670	16,600	15,590	13.88M
May 27, 2025	15,400	16,350	16,350	16,380	15,350	30.38M
May 26, 2025	14,430	15,100	15,100	15,120	14,370	11.74M
May 23, 2025	14,550	14,430	14,430	14,580	14,310	3.35M
May 22, 2025	14,740	14,500	14,500	14,760	14,490	4.55M

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