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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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