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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	20,950	20,950	20,950	21,200	20,700	3.63M
September 03, 2025	21,050	21,050	21,050	21,350	20,850	3.07M
September 02, 2025	21,100	21,050	21,050	21,550	20,700	4.99M
September 01, 2025	21,650	20,800	20,800	21,650	20,650	4.84M
August 29, 2025	21,450	21,300	21,300	21,600	21,050	5.72M
August 28, 2025	21,600	21,400	21,400	21,750	21,250	6.12M
August 27, 2025	20,800	22,000	22,000	22,000	20,700	17.15M
August 26, 2025	20,950	20,600	20,600	21,450	19,800	17.29M
August 25, 2025	20,250	20,000	20,000	20,250	19,610	5.63M
August 22, 2025	19,230	19,850	19,850	20,100	19,230	10.91M
August 21, 2025	18,980	19,250	19,250	19,320	18,920	4.47M
August 20, 2025	18,400	18,930	18,930	18,990	18,210	5.63M
August 19, 2025	19,460	18,680	18,680	19,460	18,600	6.69M
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

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