Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea
· Delayed Price · Currency is KRW 11,220
-920 (-7.58%)
Last updated: Mar 9, 2026, 2:49 PM KST
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,880.00 | 11,880.00 | 11,050.00 | 11,400.00 | 11,400.00 | -6.10% | 48,934 |
| Mar 6, 2026 | 12,070.00 | 12,230.00 | 11,680.00 | 12,140.00 | 12,140.00 | 0.58% | 27,760 |
| Mar 5, 2026 | 11,160.00 | 12,200.00 | 11,160.00 | 12,070.00 | 12,070.00 | 10.23% | 96,214 |
| Mar 4, 2026 | 12,400.00 | 12,700.00 | 10,790.00 | 10,950.00 | 10,950.00 | -14.12% | 159,073 |
| Mar 3, 2026 | 13,300.00 | 13,300.00 | 12,710.00 | 12,750.00 | 12,750.00 | -4.64% | 88,873 |
| Feb 27, 2026 | 13,550.00 | 13,670.00 | 13,260.00 | 13,370.00 | 13,370.00 | -1.33% | 78,446 |
| Feb 26, 2026 | 13,800.00 | 13,860.00 | 13,530.00 | 13,550.00 | 13,550.00 | -2.24% | 80,231 |
| Feb 25, 2026 | 13,900.00 | 14,080.00 | 13,800.00 | 13,860.00 | 13,860.00 | -0.29% | 77,134 |
| Feb 24, 2026 | 13,980.00 | 13,980.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.57% | 63,567 |
| Feb 23, 2026 | 13,940.00 | 14,110.00 | 13,870.00 | 13,980.00 | 13,980.00 | 0.36% | 81,334 |
| Feb 20, 2026 | 14,000.00 | 14,080.00 | 13,820.00 | 13,930.00 | 13,930.00 | -0.50% | 57,203 |
| Feb 19, 2026 | 13,500.00 | 14,060.00 | 13,500.00 | 14,000.00 | 14,000.00 | 3.47% | 114,225 |
| Feb 13, 2026 | 13,550.00 | 13,740.00 | 13,350.00 | 13,530.00 | 13,530.00 | -1.60% | 41,106 |
| Feb 12, 2026 | 13,680.00 | 13,800.00 | 13,630.00 | 13,750.00 | 13,750.00 | 1.25% | 67,195 |
| Feb 11, 2026 | 13,510.00 | 13,580.00 | 13,360.00 | 13,580.00 | 13,580.00 | 0.52% | 33,740 |
| Feb 10, 2026 | 13,420.00 | 13,530.00 | 13,330.00 | 13,510.00 | 13,510.00 | 0.67% | 29,319 |
| Feb 9, 2026 | 13,260.00 | 13,510.00 | 13,250.00 | 13,420.00 | 13,420.00 | 1.82% | 54,132 |
| Feb 6, 2026 | 13,170.00 | 13,380.00 | 12,780.00 | 13,180.00 | 13,180.00 | -1.57% | 56,962 |
| Feb 5, 2026 | 13,770.00 | 13,770.00 | 13,380.00 | 13,390.00 | 13,390.00 | -2.76% | 84,320 |
| Feb 4, 2026 | 13,570.00 | 13,800.00 | 13,330.00 | 13,770.00 | 13,770.00 | 1.40% | 68,860 |
| Feb 3, 2026 | 13,150.00 | 13,580.00 | 13,150.00 | 13,580.00 | 13,580.00 | 3.90% | 61,535 |
| Feb 2, 2026 | 13,510.00 | 13,590.00 | 13,000.00 | 13,070.00 | 13,070.00 | -4.18% | 90,784 |
| Jan 30, 2026 | 13,920.00 | 13,920.00 | 13,580.00 | 13,640.00 | 13,640.00 | -2.08% | 89,504 |
| Jan 29, 2026 | 13,940.00 | 14,070.00 | 13,580.00 | 13,930.00 | 13,930.00 | - | 82,866 |
| Jan 28, 2026 | 13,830.00 | 13,960.00 | 13,800.00 | 13,930.00 | 13,930.00 | 0.72% | 83,485 |
| Jan 27, 2026 | 13,790.00 | 13,870.00 | 13,600.00 | 13,830.00 | 13,830.00 | -0.50% | 72,004 |
| Jan 26, 2026 | 13,870.00 | 13,920.00 | 13,660.00 | 13,900.00 | 13,900.00 | 0.22% | 63,708 |
| Jan 23, 2026 | 13,750.00 | 13,900.00 | 13,360.00 | 13,870.00 | 13,870.00 | 0.87% | 69,177 |
| Jan 22, 2026 | 13,650.00 | 13,980.00 | 13,620.00 | 13,750.00 | 13,750.00 | 1.18% | 73,774 |
| Jan 21, 2026 | 13,780.00 | 13,780.00 | 13,310.00 | 13,590.00 | 13,590.00 | -1.45% | 68,807 |
| Jan 20, 2026 | 13,580.00 | 13,930.00 | 13,300.00 | 13,790.00 | 13,790.00 | 1.55% | 77,842 |
| Jan 19, 2026 | 13,760.00 | 13,760.00 | 13,560.00 | 13,580.00 | 13,580.00 | -1.59% | 56,747 |
| Jan 16, 2026 | 13,970.00 | 14,170.00 | 13,420.00 | 13,800.00 | 13,800.00 | -1.00% | 59,406 |
| Jan 15, 2026 | 13,740.00 | 14,160.00 | 13,700.00 | 13,940.00 | 13,940.00 | 0.58% | 54,342 |
| Jan 14, 2026 | 13,770.00 | 14,000.00 | 13,600.00 | 13,860.00 | 13,860.00 | 1.99% | 105,674 |
| Jan 13, 2026 | 13,530.00 | 13,640.00 | 13,440.00 | 13,590.00 | 13,590.00 | 0.52% | 65,023 |
| Jan 12, 2026 | 13,480.00 | 13,590.00 | 13,390.00 | 13,520.00 | 13,520.00 | 0.30% | 55,864 |
| Jan 9, 2026 | 13,480.00 | 13,500.00 | 13,210.00 | 13,480.00 | 13,480.00 | - | 53,740 |
| Jan 8, 2026 | 13,760.00 | 13,760.00 | 13,310.00 | 13,480.00 | 13,480.00 | -2.03% | 87,842 |
| Jan 7, 2026 | 14,180.00 | 14,180.00 | 13,600.00 | 13,760.00 | 13,760.00 | -3.51% | 128,489 |
| Jan 6, 2026 | 14,280.00 | 14,450.00 | 14,080.00 | 14,260.00 | 14,260.00 | -0.14% | 101,346 |
| Jan 5, 2026 | 14,480.00 | 14,570.00 | 14,200.00 | 14,280.00 | 14,280.00 | -1.38% | 89,733 |
| Jan 2, 2026 | 14,180.00 | 14,510.00 | 14,020.00 | 14,480.00 | 14,480.00 | 2.04% | 88,610 |
| Dec 30, 2025 | 13,920.00 | 14,480.00 | 13,860.00 | 14,190.00 | 14,190.00 | 1.43% | 62,868 |
| Dec 29, 2025 | 14,000.00 | 14,040.00 | 13,860.00 | 13,990.00 | 13,990.00 | -0.07% | 45,674 |
| Dec 26, 2025 | 14,190.00 | 14,270.00 | 13,950.00 | 14,000.00 | 13,920.00 | -1.34% | 33,498 |
| Dec 24, 2025 | 14,330.00 | 14,370.00 | 14,120.00 | 14,190.00 | 14,108.91 | -1.32% | 29,804 |
| Dec 23, 2025 | 14,650.00 | 14,650.00 | 14,140.00 | 14,380.00 | 14,297.83 | -1.64% | 47,531 |
| Dec 22, 2025 | 14,310.00 | 14,640.00 | 14,230.00 | 14,620.00 | 14,536.46 | 3.03% | 45,577 |
| Dec 19, 2025 | 14,220.00 | 14,270.00 | 14,000.00 | 14,190.00 | 14,108.91 | 0.14% | 27,548 |
| Dec 18, 2025 | 14,060.00 | 14,200.00 | 13,830.00 | 14,170.00 | 14,089.03 | -1.12% | 35,716 |
| Dec 17, 2025 | 14,380.00 | 14,470.00 | 14,200.00 | 14,330.00 | 14,248.11 | 0.49% | 42,907 |
| Dec 16, 2025 | 14,850.00 | 14,850.00 | 14,120.00 | 14,260.00 | 14,178.51 | -3.91% | 59,459 |
| Dec 15, 2025 | 14,750.00 | 14,870.00 | 14,630.00 | 14,840.00 | 14,755.20 | -1.13% | 36,294 |
| Dec 12, 2025 | 14,990.00 | 15,060.00 | 14,850.00 | 15,010.00 | 14,924.23 | 0.20% | 32,904 |
| Dec 11, 2025 | 15,100.00 | 15,300.00 | 14,960.00 | 14,980.00 | 14,894.40 | 0.40% | 88,598 |
| Dec 10, 2025 | 15,100.00 | 15,100.00 | 14,770.00 | 14,920.00 | 14,834.74 | -0.20% | 33,966 |
| Dec 9, 2025 | 15,240.00 | 15,240.00 | 14,790.00 | 14,950.00 | 14,864.57 | -2.61% | 77,483 |
| Dec 8, 2025 | 15,300.00 | 15,500.00 | 15,000.00 | 15,350.00 | 15,262.29 | 0.72% | 79,263 |
| Dec 5, 2025 | 15,550.00 | 15,550.00 | 15,180.00 | 15,240.00 | 15,152.91 | -1.80% | 73,663 |
| Dec 4, 2025 | 15,630.00 | 15,640.00 | 15,340.00 | 15,520.00 | 15,431.31 | 2.04% | 116,580 |
| Dec 3, 2025 | 15,200.00 | 15,310.00 | 15,100.00 | 15,210.00 | 15,123.09 | 2.08% | 115,594 |
| Dec 2, 2025 | 15,090.00 | 15,170.00 | 14,760.00 | 14,900.00 | 14,814.86 | -0.86% | 76,542 |
| Dec 1, 2025 | 15,110.00 | 15,150.00 | 14,900.00 | 15,030.00 | 14,944.11 | 3.58% | 114,793 |
| Nov 28, 2025 | 14,360.00 | 14,620.00 | 14,230.00 | 14,510.00 | 14,427.09 | 2.69% | 93,661 |
| Nov 27, 2025 | 14,360.00 | 14,390.00 | 14,020.00 | 14,130.00 | 14,049.26 | -1.19% | 45,830 |
| Nov 26, 2025 | 14,150.00 | 14,300.00 | 14,020.00 | 14,300.00 | 14,218.29 | 1.06% | 50,765 |
| Nov 25, 2025 | 14,350.00 | 14,480.00 | 13,910.00 | 14,150.00 | 14,069.14 | 0.28% | 86,566 |
| Nov 24, 2025 | 14,500.00 | 14,500.00 | 14,040.00 | 14,110.00 | 14,029.37 | -1.88% | 65,804 |
| Nov 21, 2025 | 14,470.00 | 14,590.00 | 14,260.00 | 14,380.00 | 14,297.83 | -4.64% | 73,312 |
| Nov 20, 2025 | 15,340.00 | 15,580.00 | 14,970.00 | 15,080.00 | 14,993.83 | 1.75% | 108,007 |
| Nov 19, 2025 | 15,000.00 | 15,070.00 | 14,560.00 | 14,820.00 | 14,735.31 | -1.85% | 83,536 |
| Nov 18, 2025 | 15,270.00 | 15,540.00 | 14,810.00 | 15,100.00 | 15,013.71 | -2.58% | 131,831 |
| Nov 17, 2025 | 15,640.00 | 15,680.00 | 15,100.00 | 15,500.00 | 15,411.43 | 4.10% | 171,211 |
| Nov 14, 2025 | 15,300.00 | 15,430.00 | 14,850.00 | 14,890.00 | 14,804.91 | -6.06% | 187,981 |
| Nov 13, 2025 | 16,510.00 | 16,510.00 | 15,730.00 | 15,850.00 | 15,759.43 | -3.82% | 249,994 |
| Nov 12, 2025 | 17,100.00 | 17,250.00 | 16,180.00 | 16,480.00 | 16,385.83 | 0.80% | 620,040 |
| Nov 11, 2025 | 15,820.00 | 16,500.00 | 15,480.00 | 16,350.00 | 16,256.57 | 4.01% | 729,011 |
| Nov 10, 2025 | 16,550.00 | 16,900.00 | 15,600.00 | 15,720.00 | 15,630.17 | -0.76% | 586,266 |
| Nov 7, 2025 | 15,650.00 | 17,130.00 | 15,410.00 | 15,840.00 | 15,749.49 | 7.46% | 3,363,331 |
| Nov 6, 2025 | 14,880.00 | 15,270.00 | 14,360.00 | 14,740.00 | 14,655.77 | 6.20% | 319,745 |
| Nov 5, 2025 | 14,110.00 | 14,110.00 | 13,460.00 | 13,880.00 | 13,800.69 | -3.61% | 110,857 |
| Nov 4, 2025 | 15,570.00 | 15,690.00 | 14,210.00 | 14,400.00 | 14,317.71 | 4.35% | 541,744 |
| Nov 3, 2025 | 13,550.00 | 13,840.00 | 13,200.00 | 13,800.00 | 13,721.14 | 2.22% | 45,633 |
| Oct 31, 2025 | 13,830.00 | 13,830.00 | 13,500.00 | 13,500.00 | 13,422.86 | -2.53% | 43,980 |
| Oct 30, 2025 | 14,320.00 | 14,370.00 | 13,600.00 | 13,850.00 | 13,770.86 | 0.44% | 74,993 |
| Oct 29, 2025 | 13,790.00 | 13,980.00 | 13,610.00 | 13,790.00 | 13,711.20 | 0.73% | 49,791 |
| Oct 28, 2025 | 13,720.00 | 13,840.00 | 13,570.00 | 13,690.00 | 13,611.77 | -0.22% | 40,398 |
| Oct 27, 2025 | 13,780.00 | 13,780.00 | 13,590.00 | 13,720.00 | 13,641.60 | 0.22% | 48,941 |
| Oct 24, 2025 | 13,900.00 | 13,930.00 | 13,620.00 | 13,690.00 | 13,611.77 | -0.51% | 39,344 |
| Oct 23, 2025 | 14,150.00 | 14,150.00 | 13,760.00 | 13,760.00 | 13,681.37 | -2.89% | 53,084 |
| Oct 22, 2025 | 14,070.00 | 14,240.00 | 13,700.00 | 14,170.00 | 14,089.03 | 1.07% | 50,685 |
| Oct 21, 2025 | 14,100.00 | 14,300.00 | 13,920.00 | 14,020.00 | 13,939.89 | 0.07% | 47,913 |
| Oct 20, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 14,010.00 | 13,929.94 | - | 33,757 |
| Oct 17, 2025 | 14,400.00 | 14,500.00 | 13,940.00 | 14,010.00 | 13,929.94 | -2.16% | 91,819 |
| Oct 16, 2025 | 14,230.00 | 14,410.00 | 14,100.00 | 14,320.00 | 14,238.17 | 0.07% | 85,358 |
| Oct 15, 2025 | 13,980.00 | 14,320.00 | 13,880.00 | 14,310.00 | 14,228.23 | 3.77% | 65,302 |
| Oct 14, 2025 | 14,270.00 | 14,400.00 | 13,600.00 | 13,790.00 | 13,711.20 | -0.93% | 78,792 |
| Oct 13, 2025 | 13,780.00 | 14,100.00 | 13,580.00 | 13,920.00 | 13,840.46 | -0.36% | 53,535 |
| Oct 10, 2025 | 14,060.00 | 14,220.00 | 13,900.00 | 13,970.00 | 13,890.17 | 0.50% | 63,548 |