Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea
· Delayed Price · Currency is KRW 15,240
-280 (-1.80%)
At close: Dec 5, 2025
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,550.00 | 15,550.00 | 15,180.00 | 15,240.00 | 15,240.00 | -1.80% | 73,631 |
| Dec 4, 2025 | 15,630.00 | 15,640.00 | 15,340.00 | 15,520.00 | 15,520.00 | 2.04% | 116,580 |
| Dec 3, 2025 | 15,200.00 | 15,310.00 | 15,100.00 | 15,210.00 | 15,210.00 | 2.08% | 115,594 |
| Dec 2, 2025 | 15,090.00 | 15,170.00 | 14,760.00 | 14,900.00 | 14,900.00 | -0.86% | 76,542 |
| Dec 1, 2025 | 15,110.00 | 15,150.00 | 14,900.00 | 15,030.00 | 15,030.00 | 3.58% | 114,793 |
| Nov 28, 2025 | 14,360.00 | 14,620.00 | 14,230.00 | 14,510.00 | 14,510.00 | 2.69% | 93,661 |
| Nov 27, 2025 | 14,360.00 | 14,390.00 | 14,020.00 | 14,130.00 | 14,130.00 | -1.19% | 45,830 |
| Nov 26, 2025 | 14,150.00 | 14,300.00 | 14,020.00 | 14,300.00 | 14,300.00 | 1.06% | 50,765 |
| Nov 25, 2025 | 14,350.00 | 14,480.00 | 13,910.00 | 14,150.00 | 14,150.00 | 0.28% | 86,566 |
| Nov 24, 2025 | 14,500.00 | 14,500.00 | 14,040.00 | 14,110.00 | 14,110.00 | -1.88% | 65,686 |
| Nov 21, 2025 | 14,470.00 | 14,590.00 | 14,260.00 | 14,380.00 | 14,380.00 | -4.64% | 73,312 |
| Nov 20, 2025 | 15,340.00 | 15,580.00 | 14,970.00 | 15,080.00 | 15,080.00 | 1.75% | 108,007 |
| Nov 19, 2025 | 15,000.00 | 15,070.00 | 14,560.00 | 14,820.00 | 14,820.00 | -1.85% | 83,536 |
| Nov 18, 2025 | 15,270.00 | 15,540.00 | 14,810.00 | 15,100.00 | 15,100.00 | -2.58% | 131,831 |
| Nov 17, 2025 | 15,640.00 | 15,680.00 | 15,100.00 | 15,500.00 | 15,500.00 | 4.10% | 171,211 |
| Nov 14, 2025 | 15,300.00 | 15,430.00 | 14,850.00 | 14,890.00 | 14,890.00 | -6.06% | 187,981 |
| Nov 13, 2025 | 16,510.00 | 16,510.00 | 15,730.00 | 15,850.00 | 15,850.00 | -3.82% | 249,994 |
| Nov 12, 2025 | 17,100.00 | 17,250.00 | 16,180.00 | 16,480.00 | 16,480.00 | 0.80% | 620,040 |
| Nov 11, 2025 | 15,820.00 | 16,500.00 | 15,480.00 | 16,350.00 | 16,350.00 | 4.01% | 729,011 |
| Nov 10, 2025 | 16,550.00 | 16,900.00 | 15,600.00 | 15,720.00 | 15,720.00 | -0.76% | 586,266 |
| Nov 7, 2025 | 15,650.00 | 17,130.00 | 15,410.00 | 15,840.00 | 15,840.00 | 7.46% | 3,363,331 |
| Nov 6, 2025 | 14,880.00 | 15,270.00 | 14,360.00 | 14,740.00 | 14,740.00 | 6.20% | 319,745 |
| Nov 5, 2025 | 14,110.00 | 14,110.00 | 13,460.00 | 13,880.00 | 13,880.00 | -3.61% | 110,857 |
| Nov 4, 2025 | 15,570.00 | 15,690.00 | 14,210.00 | 14,400.00 | 14,400.00 | 4.35% | 541,744 |
| Nov 3, 2025 | 13,550.00 | 13,840.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2.22% | 45,633 |
| Oct 31, 2025 | 13,830.00 | 13,830.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.53% | 43,980 |
| Oct 30, 2025 | 14,320.00 | 14,370.00 | 13,600.00 | 13,850.00 | 13,850.00 | 0.44% | 74,993 |
| Oct 29, 2025 | 13,790.00 | 13,980.00 | 13,610.00 | 13,790.00 | 13,790.00 | 0.73% | 49,791 |
| Oct 28, 2025 | 13,720.00 | 13,840.00 | 13,570.00 | 13,690.00 | 13,690.00 | -0.22% | 40,398 |
| Oct 27, 2025 | 13,780.00 | 13,780.00 | 13,590.00 | 13,720.00 | 13,720.00 | 0.22% | 48,941 |
| Oct 24, 2025 | 13,900.00 | 13,930.00 | 13,620.00 | 13,690.00 | 13,690.00 | -0.51% | 39,344 |
| Oct 23, 2025 | 14,150.00 | 14,150.00 | 13,760.00 | 13,760.00 | 13,760.00 | -2.89% | 53,084 |
| Oct 22, 2025 | 14,070.00 | 14,240.00 | 13,700.00 | 14,170.00 | 14,170.00 | 1.07% | 50,685 |
| Oct 21, 2025 | 14,100.00 | 14,300.00 | 13,920.00 | 14,020.00 | 14,020.00 | 0.07% | 47,913 |
| Oct 20, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 14,010.00 | 14,010.00 | - | 33,757 |
| Oct 17, 2025 | 14,400.00 | 14,500.00 | 13,940.00 | 14,010.00 | 14,010.00 | -2.16% | 91,819 |
| Oct 16, 2025 | 14,230.00 | 14,410.00 | 14,100.00 | 14,320.00 | 14,320.00 | 0.07% | 85,358 |
| Oct 15, 2025 | 13,980.00 | 14,320.00 | 13,880.00 | 14,310.00 | 14,310.00 | 3.77% | 65,302 |
| Oct 14, 2025 | 14,270.00 | 14,400.00 | 13,600.00 | 13,790.00 | 13,790.00 | -0.93% | 78,792 |
| Oct 13, 2025 | 13,780.00 | 14,100.00 | 13,580.00 | 13,920.00 | 13,920.00 | -0.36% | 53,535 |
| Oct 10, 2025 | 14,060.00 | 14,220.00 | 13,900.00 | 13,970.00 | 13,970.00 | 0.50% | 63,548 |
| Oct 2, 2025 | 13,960.00 | 14,200.00 | 13,880.00 | 13,900.00 | 13,900.00 | 0.58% | 50,134 |
| Oct 1, 2025 | 14,210.00 | 14,290.00 | 13,400.00 | 13,820.00 | 13,820.00 | -3.09% | 89,747 |
| Sep 30, 2025 | 14,600.00 | 14,680.00 | 14,250.00 | 14,260.00 | 14,260.00 | -3.91% | 109,013 |
| Sep 29, 2025 | 15,340.00 | 15,600.00 | 14,720.00 | 14,840.00 | 14,840.00 | 1.99% | 254,647 |
| Sep 26, 2025 | 14,780.00 | 14,880.00 | 14,150.00 | 14,550.00 | 14,550.00 | -0.55% | 182,630 |
| Sep 25, 2025 | 15,480.00 | 15,500.00 | 14,600.00 | 14,630.00 | 14,630.00 | - | 294,161 |
| Sep 24, 2025 | 14,890.00 | 15,960.00 | 14,490.00 | 14,630.00 | 14,630.00 | 5.71% | 1,709,968 |
| Sep 23, 2025 | 14,000.00 | 14,140.00 | 13,810.00 | 13,840.00 | 13,840.00 | -0.86% | 19,529 |
| Sep 22, 2025 | 14,050.00 | 14,200.00 | 13,960.00 | 13,960.00 | 13,960.00 | -0.64% | 26,111 |
| Sep 19, 2025 | 14,180.00 | 14,190.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.14% | 22,428 |
| Sep 18, 2025 | 13,900.00 | 14,150.00 | 13,830.00 | 14,070.00 | 14,070.00 | 1.22% | 37,152 |
| Sep 17, 2025 | 13,930.00 | 13,990.00 | 13,770.00 | 13,900.00 | 13,900.00 | -0.14% | 21,326 |
| Sep 16, 2025 | 14,090.00 | 14,090.00 | 13,900.00 | 13,920.00 | 13,920.00 | -0.85% | 18,123 |
| Sep 15, 2025 | 13,960.00 | 14,200.00 | 13,870.00 | 14,040.00 | 14,040.00 | 0.72% | 31,074 |
| Sep 12, 2025 | 13,990.00 | 14,080.00 | 13,850.00 | 13,940.00 | 13,940.00 | 0.29% | 22,115 |
| Sep 11, 2025 | 13,980.00 | 13,980.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.29% | 26,772 |
| Sep 10, 2025 | 13,510.00 | 13,860.00 | 13,510.00 | 13,860.00 | 13,860.00 | 2.67% | 42,058 |
| Sep 9, 2025 | 13,440.00 | 13,590.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1.81% | 52,642 |
| Sep 8, 2025 | 13,110.00 | 13,400.00 | 13,080.00 | 13,260.00 | 13,260.00 | -0.30% | 13,428 |
| Sep 5, 2025 | 13,260.00 | 13,430.00 | 13,190.00 | 13,300.00 | 13,300.00 | 1.14% | 19,740 |
| Sep 4, 2025 | 12,980.00 | 13,230.00 | 12,980.00 | 13,150.00 | 13,150.00 | 1.47% | 15,113 |
| Sep 3, 2025 | 12,560.00 | 13,000.00 | 12,560.00 | 12,960.00 | 12,960.00 | 1.73% | 17,681 |
| Sep 2, 2025 | 12,560.00 | 12,790.00 | 12,560.00 | 12,740.00 | 12,740.00 | 0.71% | 12,662 |
| Sep 1, 2025 | 12,980.00 | 13,010.00 | 12,600.00 | 12,650.00 | 12,650.00 | -2.62% | 28,386 |
| Aug 29, 2025 | 13,050.00 | 13,150.00 | 12,950.00 | 12,990.00 | 12,990.00 | -0.84% | 20,909 |
| Aug 28, 2025 | 13,040.00 | 13,100.00 | 12,940.00 | 13,100.00 | 13,100.00 | -0.46% | 35,766 |
| Aug 27, 2025 | 13,150.00 | 13,290.00 | 13,060.00 | 13,160.00 | 13,160.00 | -0.68% | 16,113 |
| Aug 26, 2025 | 13,170.00 | 13,400.00 | 13,120.00 | 13,250.00 | 13,250.00 | -0.15% | 11,647 |
| Aug 25, 2025 | 13,260.00 | 13,300.00 | 13,130.00 | 13,270.00 | 13,270.00 | 0.23% | 16,301 |
| Aug 22, 2025 | 13,250.00 | 13,310.00 | 13,060.00 | 13,240.00 | 13,240.00 | 0.08% | 16,487 |
| Aug 21, 2025 | 13,040.00 | 13,310.00 | 13,040.00 | 13,230.00 | 13,230.00 | 0.15% | 19,030 |
| Aug 20, 2025 | 13,040.00 | 13,400.00 | 12,780.00 | 13,210.00 | 13,210.00 | -0.53% | 31,259 |
| Aug 19, 2025 | 13,510.00 | 13,610.00 | 13,280.00 | 13,280.00 | 13,280.00 | -2.64% | 21,710 |
| Aug 18, 2025 | 13,660.00 | 13,750.00 | 13,500.00 | 13,640.00 | 13,640.00 | -0.80% | 18,434 |
| Aug 14, 2025 | 13,800.00 | 13,860.00 | 13,680.00 | 13,750.00 | 13,750.00 | -1.01% | 24,463 |
| Aug 13, 2025 | 13,950.00 | 13,960.00 | 13,740.00 | 13,890.00 | 13,890.00 | -0.29% | 20,004 |
| Aug 12, 2025 | 13,990.00 | 14,040.00 | 13,820.00 | 13,930.00 | 13,930.00 | -0.14% | 27,461 |
| Aug 11, 2025 | 13,880.00 | 13,990.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 26,671 |
| Aug 8, 2025 | 13,760.00 | 14,020.00 | 13,760.00 | 13,900.00 | 13,900.00 | 0.58% | 33,365 |
| Aug 7, 2025 | 13,910.00 | 13,960.00 | 13,730.00 | 13,820.00 | 13,820.00 | -0.07% | 12,524 |
| Aug 6, 2025 | 13,650.00 | 13,830.00 | 13,620.00 | 13,830.00 | 13,830.00 | 0.44% | 13,792 |
| Aug 5, 2025 | 13,590.00 | 13,920.00 | 13,590.00 | 13,770.00 | 13,770.00 | 1.10% | 24,860 |
| Aug 4, 2025 | 13,320.00 | 13,620.00 | 13,270.00 | 13,620.00 | 13,620.00 | -0.07% | 35,860 |
| Aug 1, 2025 | 13,800.00 | 13,850.00 | 13,450.00 | 13,630.00 | 13,630.00 | -2.50% | 53,653 |
| Jul 31, 2025 | 13,960.00 | 14,700.00 | 13,790.00 | 13,980.00 | 13,980.00 | 0.22% | 156,294 |
| Jul 30, 2025 | 13,760.00 | 14,010.00 | 13,760.00 | 13,950.00 | 13,950.00 | 0.36% | 44,261 |
| Jul 29, 2025 | 13,930.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.93% | 67,532 |
| Jul 28, 2025 | 13,710.00 | 14,950.00 | 13,560.00 | 14,030.00 | 14,030.00 | 2.41% | 388,949 |
| Jul 25, 2025 | 13,850.00 | 13,850.00 | 13,620.00 | 13,700.00 | 13,700.00 | -1.08% | 30,432 |
| Jul 24, 2025 | 13,930.00 | 14,060.00 | 13,790.00 | 13,850.00 | 13,850.00 | -0.50% | 25,791 |
| Jul 23, 2025 | 13,920.00 | 13,990.00 | 13,710.00 | 13,920.00 | 13,920.00 | -0.64% | 23,951 |
| Jul 22, 2025 | 14,090.00 | 14,170.00 | 13,800.00 | 14,010.00 | 14,010.00 | -0.57% | 36,401 |
| Jul 21, 2025 | 14,240.00 | 14,240.00 | 13,940.00 | 14,090.00 | 14,090.00 | - | 25,151 |
| Jul 18, 2025 | 14,080.00 | 14,100.00 | 13,900.00 | 14,090.00 | 14,090.00 | 0.28% | 19,465 |
| Jul 17, 2025 | 14,170.00 | 14,190.00 | 12,820.00 | 14,050.00 | 14,050.00 | -0.85% | 46,241 |
| Jul 16, 2025 | 14,260.00 | 14,300.00 | 14,070.00 | 14,170.00 | 14,170.00 | -1.12% | 31,433 |
| Jul 15, 2025 | 14,230.00 | 14,330.00 | 14,160.00 | 14,330.00 | 14,330.00 | 0.49% | 35,317 |
| Jul 14, 2025 | 14,330.00 | 14,330.00 | 14,160.00 | 14,260.00 | 14,260.00 | -0.49% | 23,917 |
| Jul 11, 2025 | 14,400.00 | 14,590.00 | 14,250.00 | 14,330.00 | 14,330.00 | 0.63% | 63,871 |