Samsung Climate Control Co., Ltd. (KRX:006660)
South Korea
· Delayed Price · Currency is KRW 13,370
+660 (5.19%)
At close: Apr 29, 2026
Samsung Climate Control Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,720.00 | 14,360.00 | 12,600.00 | 13,370.00 | 13,370.00 | 5.19% | 1,289,898 |
| Apr 28, 2026 | 12,750.00 | 12,940.00 | 12,660.00 | 12,710.00 | 12,710.00 | 0.16% | 64,673 |
| Apr 27, 2026 | 12,670.00 | 12,840.00 | 12,670.00 | 12,690.00 | 12,690.00 | 0.24% | 40,564 |
| Apr 24, 2026 | 12,540.00 | 12,700.00 | 12,500.00 | 12,660.00 | 12,660.00 | 0.96% | 21,367 |
| Apr 23, 2026 | 12,830.00 | 12,890.00 | 12,160.00 | 12,540.00 | 12,540.00 | -1.49% | 37,686 |
| Apr 22, 2026 | 12,690.00 | 12,850.00 | 12,500.00 | 12,730.00 | 12,730.00 | 0.47% | 71,587 |
| Apr 21, 2026 | 12,650.00 | 12,810.00 | 12,650.00 | 12,670.00 | 12,670.00 | 0.16% | 34,492 |
| Apr 20, 2026 | 12,730.00 | 12,850.00 | 12,630.00 | 12,650.00 | 12,650.00 | -0.71% | 44,316 |
| Apr 17, 2026 | 12,840.00 | 12,840.00 | 12,560.00 | 12,740.00 | 12,740.00 | 0.47% | 40,279 |
| Apr 16, 2026 | 12,540.00 | 12,810.00 | 12,540.00 | 12,680.00 | 12,680.00 | 1.20% | 55,974 |
| Apr 15, 2026 | 12,690.00 | 12,700.00 | 12,420.00 | 12,530.00 | 12,530.00 | 0.64% | 41,676 |
| Apr 14, 2026 | 12,210.00 | 13,000.00 | 12,120.00 | 12,450.00 | 12,450.00 | 3.58% | 73,470 |
| Apr 13, 2026 | 11,830.00 | 12,100.00 | 11,560.00 | 12,020.00 | 12,020.00 | 1.61% | 24,893 |
| Apr 10, 2026 | 11,650.00 | 11,880.00 | 11,650.00 | 11,830.00 | 11,830.00 | 2.16% | 20,856 |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,480.00 | 11,580.00 | 11,580.00 | -1.45% | 14,034 |
| Apr 8, 2026 | 11,450.00 | 11,750.00 | 11,450.00 | 11,750.00 | 11,750.00 | 3.89% | 20,853 |
| Apr 7, 2026 | 11,330.00 | 11,600.00 | 11,250.00 | 11,310.00 | 11,310.00 | -0.09% | 20,541 |
| Apr 6, 2026 | 11,400.00 | 11,500.00 | 11,230.00 | 11,320.00 | 11,320.00 | -0.35% | 11,679 |
| Apr 3, 2026 | 11,490.00 | 11,490.00 | 11,300.00 | 11,360.00 | 11,360.00 | 0.53% | 15,437 |
| Apr 2, 2026 | 11,730.00 | 11,730.00 | 11,100.00 | 11,300.00 | 11,300.00 | -2.92% | 25,007 |
| Apr 1, 2026 | 11,220.00 | 11,680.00 | 11,220.00 | 11,640.00 | 11,640.00 | 5.53% | 26,473 |
| Mar 31, 2026 | 11,240.00 | 11,490.00 | 10,970.00 | 11,030.00 | 11,030.00 | -1.87% | 24,871 |
| Mar 30, 2026 | 11,060.00 | 11,310.00 | 10,970.00 | 11,240.00 | 11,240.00 | -2.43% | 18,116 |
| Mar 27, 2026 | 11,230.00 | 11,570.00 | 11,190.00 | 11,520.00 | 11,520.00 | -0.35% | 17,379 |
| Mar 26, 2026 | 11,990.00 | 12,000.00 | 11,550.00 | 11,560.00 | 11,560.00 | -2.86% | 18,582 |
| Mar 25, 2026 | 11,700.00 | 12,010.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2.15% | 23,431 |
| Mar 24, 2026 | 11,470.00 | 11,750.00 | 11,360.00 | 11,650.00 | 11,650.00 | 3.19% | 20,474 |
| Mar 23, 2026 | 11,840.00 | 11,840.00 | 11,290.00 | 11,290.00 | 11,290.00 | -5.36% | 36,582 |
| Mar 20, 2026 | 11,690.00 | 12,120.00 | 11,680.00 | 11,930.00 | 11,930.00 | 2.23% | 22,117 |
| Mar 19, 2026 | 11,770.00 | 11,830.00 | 11,660.00 | 11,670.00 | 11,670.00 | -2.34% | 26,469 |
| Mar 18, 2026 | 11,870.00 | 12,090.00 | 11,820.00 | 11,950.00 | 11,950.00 | 1.10% | 29,388 |
| Mar 17, 2026 | 11,790.00 | 11,980.00 | 11,790.00 | 11,820.00 | 11,820.00 | 1.20% | 15,809 |
| Mar 16, 2026 | 12,010.00 | 12,070.00 | 11,680.00 | 11,680.00 | 11,680.00 | -3.47% | 38,227 |
| Mar 13, 2026 | 11,910.00 | 12,220.00 | 11,610.00 | 12,100.00 | 12,100.00 | 0.83% | 24,784 |
| Mar 12, 2026 | 11,900.00 | 12,130.00 | 11,890.00 | 12,000.00 | 12,000.00 | 0.84% | 14,961 |
| Mar 11, 2026 | 11,900.00 | 12,230.00 | 11,750.00 | 11,900.00 | 11,900.00 | 0.76% | 25,968 |
| Mar 10, 2026 | 11,600.00 | 11,950.00 | 11,600.00 | 11,810.00 | 11,810.00 | 3.60% | 25,792 |
| Mar 9, 2026 | 11,880.00 | 11,880.00 | 11,050.00 | 11,400.00 | 11,400.00 | -6.10% | 50,420 |
| Mar 6, 2026 | 12,070.00 | 12,230.00 | 11,680.00 | 12,140.00 | 12,140.00 | 0.58% | 27,861 |
| Mar 5, 2026 | 11,160.00 | 12,200.00 | 11,160.00 | 12,070.00 | 12,070.00 | 10.23% | 96,389 |
| Mar 4, 2026 | 12,400.00 | 12,700.00 | 10,790.00 | 10,950.00 | 10,950.00 | -14.12% | 159,672 |
| Mar 3, 2026 | 13,300.00 | 13,300.00 | 12,710.00 | 12,750.00 | 12,750.00 | -4.64% | 89,924 |
| 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 |