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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,250	29,500	29,500	29,550	28,650	5.05M
February 19, 2026	28,350	28,900	28,900	29,050	28,300	4.66M
February 13, 2026	27,750	27,700	27,700	28,000	27,450	4.02M
February 12, 2026	28,150	28,150	28,150	28,200	27,800	3.28M
February 11, 2026	28,050	28,000	28,000	28,300	27,500	3.06M
February 10, 2026	28,450	27,850	27,850	28,750	27,800	3.4M
February 09, 2026	28,450	27,950	27,950	28,450	27,550	3.05M
February 06, 2026	27,200	27,500	27,500	27,800	26,500	4.13M
February 05, 2026	28,950	28,100	28,100	29,500	28,000	4.56M
February 04, 2026	28,950	29,250	29,250	29,400	28,650	3.81M
February 03, 2026	28,250	28,650	28,650	28,650	27,550	4.35M
February 02, 2026	29,000	27,400	27,400	29,050	27,050	7.87M
January 30, 2026	29,950	29,450	29,450	30,050	29,300	4.58M
January 29, 2026	30,050	29,800	29,800	30,050	29,100	5.95M
January 28, 2026	30,250	30,200	30,200	30,450	29,700	5.19M
January 27, 2026	30,350	30,300	30,300	30,650	29,550	5.51M
January 26, 2026	30,650	29,900	29,900	30,750	29,850	4.47M
January 23, 2026	30,250	30,400	30,400	31,000	30,100	5.17M
January 22, 2026	31,200	30,100	30,100	31,250	29,850	6.33M
January 21, 2026	29,750	30,550	30,550	31,050	29,750	6.84M
January 20, 2026	31,400	30,850	30,850	31,750	30,450	8.25M
January 19, 2026	30,200	31,850	31,850	32,000	30,000	14.32M
January 16, 2026	30,350	29,750	29,750	30,400	29,350	8.13M
January 15, 2026	28,700	30,150	30,150	30,350	28,200	14.22M
January 14, 2026	28,800	28,350	28,350	29,800	28,100	7.72M
January 13, 2026	28,350	28,950	28,950	29,100	28,050	8.38M
January 12, 2026	28,500	28,150	28,150	28,500	27,700	8.38M
January 09, 2026	26,700	28,650	28,650	28,650	26,350	18.06M
January 08, 2026	25,500	26,350	26,350	26,600	25,300	10.11M
January 07, 2026	24,850	25,350	25,350	26,250	24,700	9.46M
January 06, 2026	24,600	24,800	24,800	24,900	24,250	4.17M
January 05, 2026	24,000	24,450	24,450	24,600	23,850	5.16M
January 02, 2026	24,200	24,150	24,150	24,300	23,700	3.91M
December 30, 2025	24,300	24,100	24,100	24,350	24,050	2.13M
December 29, 2025	24,050	24,600	24,600	24,750	23,900	2.89M
December 26, 2025	24,600	23,950	23,950	24,650	23,850	3.96M
December 24, 2025	25,500	24,500	24,500	25,550	24,450	3.77M
December 23, 2025	25,300	25,150	25,150	25,400	24,750	4.14M
December 22, 2025	25,700	24,850	24,850	25,750	24,650	4.14M
December 19, 2025	24,150	25,400	25,400	25,400	24,100	6.08M
December 18, 2025	24,050	23,850	23,850	24,200	23,700	2.65M
December 17, 2025	25,100	24,450	24,450	25,100	24,150	3.5M
December 16, 2025	25,600	24,900	24,900	25,700	24,800	3.18M
December 15, 2025	25,900	25,700	25,700	26,050	25,500	2.31M
December 12, 2025	26,050	26,300	26,300	26,300	25,850	2.06M
December 11, 2025	26,600	25,800	25,800	26,650	25,750	4.64M
December 10, 2025	26,850	26,250	26,250	26,850	26,100	3.57M
December 09, 2025	25,800	27,050	27,050	27,350	25,750	8.29M
December 08, 2025	26,150	25,900	25,900	26,150	25,300	3.9M
December 05, 2025	24,700	25,450	25,450	25,450	24,500	3.62M
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

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