Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea
· Delayed Price · Currency is KRW 28,550
+950 (3.44%)
At close: Mar 9, 2026
Samsung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,600.00 | 29,250.00 | 26,300.00 | 27,750.00 | - | 0.54% | 7,466,348 |
| Mar 6, 2026 | 26,450.00 | 27,800.00 | 26,350.00 | 27,600.00 | 27,600.00 | 1.47% | 4,434,533 |
| Mar 5, 2026 | 27,000.00 | 27,600.00 | 25,850.00 | 27,200.00 | 27,200.00 | 15.74% | 7,460,215 |
| Mar 4, 2026 | 26,450.00 | 27,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | -16.07% | 9,682,363 |
| Mar 3, 2026 | 29,000.00 | 29,850.00 | 27,800.00 | 28,000.00 | 28,000.00 | -3.28% | 8,079,601 |
| Feb 27, 2026 | 28,950.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,950.00 | 0.87% | 5,960,960 |
| Feb 26, 2026 | 29,000.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | -0.86% | 3,985,120 |
| Feb 25, 2026 | 29,300.00 | 29,300.00 | 28,800.00 | 28,950.00 | 28,950.00 | -0.17% | 3,242,793 |
| Feb 24, 2026 | 28,950.00 | 29,000.00 | 28,350.00 | 29,000.00 | 29,000.00 | -0.85% | 3,285,653 |
| Feb 23, 2026 | 29,800.00 | 29,850.00 | 29,000.00 | 29,250.00 | 29,250.00 | -0.85% | 3,901,161 |
| Feb 20, 2026 | 29,250.00 | 29,550.00 | 28,650.00 | 29,500.00 | 29,500.00 | 2.08% | 4,746,560 |
| Feb 19, 2026 | 28,350.00 | 29,050.00 | 28,300.00 | 28,900.00 | 28,900.00 | 4.33% | 4,320,725 |
| Feb 13, 2026 | 27,750.00 | 28,000.00 | 27,450.00 | 27,700.00 | 27,700.00 | -1.60% | 4,016,586 |
| Feb 12, 2026 | 28,150.00 | 28,200.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.54% | 3,261,196 |
| Feb 11, 2026 | 28,050.00 | 28,300.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.54% | 3,055,372 |
| Feb 10, 2026 | 28,450.00 | 28,750.00 | 27,800.00 | 27,850.00 | 27,850.00 | -0.36% | 3,195,433 |
| Feb 9, 2026 | 28,450.00 | 28,450.00 | 27,550.00 | 27,950.00 | 27,950.00 | 1.64% | 3,048,535 |
| Feb 6, 2026 | 27,200.00 | 27,800.00 | 26,500.00 | 27,500.00 | 27,500.00 | -2.14% | 4,132,311 |
| Feb 5, 2026 | 28,950.00 | 29,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | -3.93% | 4,561,981 |
| Feb 4, 2026 | 28,950.00 | 29,400.00 | 28,650.00 | 29,250.00 | 29,250.00 | 2.09% | 3,808,979 |
| Feb 3, 2026 | 28,250.00 | 28,650.00 | 27,550.00 | 28,650.00 | 28,650.00 | 4.56% | 4,349,684 |
| Feb 2, 2026 | 29,000.00 | 29,050.00 | 27,050.00 | 27,400.00 | 27,400.00 | -6.96% | 7,867,505 |
| Jan 30, 2026 | 29,950.00 | 30,050.00 | 29,300.00 | 29,450.00 | 29,450.00 | -1.17% | 4,581,402 |
| Jan 29, 2026 | 30,050.00 | 30,050.00 | 29,100.00 | 29,800.00 | 29,800.00 | -1.32% | 5,954,094 |
| Jan 28, 2026 | 30,250.00 | 30,450.00 | 29,700.00 | 30,200.00 | 30,200.00 | -0.33% | 5,186,699 |
| Jan 27, 2026 | 30,350.00 | 30,650.00 | 29,550.00 | 30,300.00 | 30,300.00 | 1.34% | 5,506,371 |
| Jan 26, 2026 | 30,650.00 | 30,750.00 | 29,850.00 | 29,900.00 | 29,900.00 | -1.64% | 4,473,843 |
| Jan 23, 2026 | 30,250.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | 1.00% | 5,169,454 |
| Jan 22, 2026 | 31,200.00 | 31,250.00 | 29,850.00 | 30,100.00 | 30,100.00 | -1.47% | 6,333,894 |
| Jan 21, 2026 | 29,750.00 | 31,050.00 | 29,750.00 | 30,550.00 | 30,550.00 | -0.97% | 6,837,329 |
| Jan 20, 2026 | 31,400.00 | 31,750.00 | 30,450.00 | 30,850.00 | 30,850.00 | -3.14% | 7,879,206 |
| Jan 19, 2026 | 30,200.00 | 32,000.00 | 30,000.00 | 31,850.00 | 31,850.00 | 7.06% | 13,986,250 |
| Jan 16, 2026 | 30,350.00 | 30,400.00 | 29,350.00 | 29,750.00 | 29,750.00 | -1.33% | 7,707,931 |
| Jan 15, 2026 | 28,700.00 | 30,350.00 | 28,200.00 | 30,150.00 | 30,150.00 | 6.35% | 14,217,610 |
| Jan 14, 2026 | 28,800.00 | 29,800.00 | 28,100.00 | 28,350.00 | 28,350.00 | -2.07% | 7,752,081 |
| Jan 13, 2026 | 28,350.00 | 29,100.00 | 28,050.00 | 28,950.00 | 28,950.00 | 2.84% | 7,973,542 |
| Jan 12, 2026 | 28,500.00 | 28,500.00 | 27,700.00 | 28,150.00 | 28,150.00 | -1.75% | 8,383,206 |
| Jan 9, 2026 | 26,700.00 | 28,650.00 | 26,350.00 | 28,650.00 | 28,650.00 | 8.73% | 17,655,450 |
| Jan 8, 2026 | 25,500.00 | 26,600.00 | 25,300.00 | 26,350.00 | 26,350.00 | 3.94% | 10,106,700 |
| Jan 7, 2026 | 24,850.00 | 26,250.00 | 24,700.00 | 25,350.00 | 25,350.00 | 2.22% | 9,461,120 |
| Jan 6, 2026 | 24,600.00 | 24,900.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.43% | 4,174,024 |
| Jan 5, 2026 | 24,000.00 | 24,600.00 | 23,850.00 | 24,450.00 | 24,450.00 | 1.24% | 4,850,792 |
| Jan 2, 2026 | 24,200.00 | 24,300.00 | 23,700.00 | 24,150.00 | 24,150.00 | 0.21% | 3,718,965 |
| Dec 30, 2025 | 24,300.00 | 24,350.00 | 24,050.00 | 24,100.00 | 24,100.00 | -2.03% | 2,127,669 |
| Dec 29, 2025 | 24,050.00 | 24,750.00 | 23,900.00 | 24,600.00 | 24,600.00 | 2.71% | 2,736,206 |
| Dec 26, 2025 | 24,600.00 | 24,650.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.24% | 3,963,711 |
| Dec 24, 2025 | 25,500.00 | 25,550.00 | 24,450.00 | 24,500.00 | 24,500.00 | -2.58% | 3,542,890 |
| Dec 23, 2025 | 25,300.00 | 25,400.00 | 24,750.00 | 25,150.00 | 25,150.00 | 1.21% | 3,938,965 |
| Dec 22, 2025 | 25,700.00 | 25,750.00 | 24,650.00 | 24,850.00 | 24,850.00 | -2.17% | 3,949,474 |
| Dec 19, 2025 | 24,150.00 | 25,400.00 | 24,100.00 | 25,400.00 | 25,400.00 | 6.72% | 5,067,006 |
| Dec 18, 2025 | 24,050.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | -2.66% | 2,880,421 |
| Dec 17, 2025 | 25,100.00 | 25,100.00 | 24,150.00 | 24,450.00 | 24,450.00 | -1.81% | 3,501,244 |
| Dec 16, 2025 | 25,600.00 | 25,700.00 | 24,800.00 | 24,900.00 | 24,900.00 | -3.11% | 3,177,444 |
| Dec 15, 2025 | 25,900.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | -2.28% | 2,308,471 |
| Dec 12, 2025 | 26,050.00 | 26,300.00 | 25,850.00 | 26,300.00 | 26,300.00 | 1.94% | 2,055,965 |
| Dec 11, 2025 | 26,600.00 | 26,650.00 | 25,750.00 | 25,800.00 | 25,800.00 | -1.71% | 3,676,341 |
| Dec 10, 2025 | 26,850.00 | 26,850.00 | 26,100.00 | 26,250.00 | 26,250.00 | -2.96% | 3,433,004 |
| Dec 9, 2025 | 25,800.00 | 27,350.00 | 25,750.00 | 27,050.00 | 27,050.00 | 4.44% | 8,294,235 |
| Dec 8, 2025 | 26,150.00 | 26,150.00 | 25,300.00 | 25,900.00 | 25,900.00 | 1.77% | 3,685,336 |
| Dec 5, 2025 | 24,700.00 | 25,450.00 | 24,500.00 | 25,450.00 | 25,450.00 | 3.25% | 3,622,933 |
| Dec 4, 2025 | 24,750.00 | 24,950.00 | 24,450.00 | 24,650.00 | 24,650.00 | -0.20% | 2,087,023 |
| Dec 3, 2025 | 24,800.00 | 24,900.00 | 24,375.00 | 24,700.00 | 24,700.00 | 0.82% | 2,073,087 |
| Dec 2, 2025 | 24,350.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1.24% | 2,592,148 |
| Dec 1, 2025 | 24,750.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.63% | 2,925,839 |
| Nov 28, 2025 | 25,250.00 | 25,350.00 | 24,450.00 | 24,600.00 | 24,600.00 | -2.77% | 3,088,484 |
| Nov 27, 2025 | 25,400.00 | 25,700.00 | 25,050.00 | 25,300.00 | 25,300.00 | -0.20% | 2,199,577 |
| Nov 26, 2025 | 25,000.00 | 25,350.00 | 24,600.00 | 25,350.00 | 25,350.00 | 2.22% | 2,545,479 |
| Nov 25, 2025 | 25,500.00 | 25,800.00 | 24,650.00 | 24,800.00 | 24,800.00 | -1.00% | 2,791,063 |
| Nov 24, 2025 | 25,600.00 | 25,650.00 | 24,400.00 | 25,050.00 | 25,050.00 | -1.18% | 4,497,758 |
| Nov 21, 2025 | 25,850.00 | 26,000.00 | 25,250.00 | 25,350.00 | 25,350.00 | -4.16% | 2,758,376 |
| Nov 20, 2025 | 25,800.00 | 26,650.00 | 25,600.00 | 26,450.00 | 26,450.00 | 4.34% | 3,959,325 |
| Nov 19, 2025 | 25,400.00 | 25,600.00 | 24,250.00 | 25,350.00 | 25,350.00 | 0.20% | 4,771,489 |
| Nov 18, 2025 | 25,800.00 | 26,350.00 | 25,200.00 | 25,300.00 | 25,300.00 | -3.44% | 3,454,430 |
| Nov 17, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 26,200.00 | 26,200.00 | -0.38% | 2,858,273 |
| Nov 14, 2025 | 25,850.00 | 26,850.00 | 25,750.00 | 26,300.00 | 26,300.00 | -0.75% | 7,153,065 |
| Nov 13, 2025 | 26,200.00 | 26,750.00 | 25,800.00 | 26,500.00 | 26,500.00 | 0.95% | 4,577,984 |
| Nov 12, 2025 | 26,700.00 | 27,000.00 | 26,100.00 | 26,250.00 | 26,250.00 | -0.57% | 3,838,511 |
| Nov 11, 2025 | 27,350.00 | 27,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | -2.40% | 4,352,613 |
| Nov 10, 2025 | 27,050.00 | 27,300.00 | 26,550.00 | 27,050.00 | 27,050.00 | 2.85% | 4,105,719 |
| Nov 7, 2025 | 25,500.00 | 26,800.00 | 25,450.00 | 26,300.00 | 26,300.00 | 0.57% | 7,392,826 |
| Nov 6, 2025 | 28,000.00 | 28,100.00 | 26,050.00 | 26,150.00 | 26,150.00 | -4.74% | 8,090,477 |
| Nov 5, 2025 | 28,100.00 | 28,200.00 | 26,500.00 | 27,450.00 | 27,450.00 | -4.36% | 7,768,023 |
| Nov 4, 2025 | 28,750.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | -0.86% | 6,496,008 |
| Nov 3, 2025 | 29,900.00 | 30,200.00 | 28,850.00 | 28,950.00 | 28,950.00 | -2.03% | 7,643,998 |
| Oct 31, 2025 | 29,150.00 | 30,050.00 | 29,150.00 | 29,550.00 | 29,550.00 | -2.48% | 6,072,391 |
| Oct 30, 2025 | 32,300.00 | 32,500.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1.00% | 12,892,030 |
| Oct 29, 2025 | 30,200.00 | 30,550.00 | 29,250.00 | 30,000.00 | 30,000.00 | 0.17% | 12,108,560 |
| Oct 28, 2025 | 30,850.00 | 30,900.00 | 29,000.00 | 29,950.00 | 29,950.00 | 2.92% | 19,412,960 |
| Oct 27, 2025 | 25,900.00 | 29,450.00 | 25,750.00 | 29,100.00 | 29,100.00 | 17.34% | 26,228,060 |
| Oct 24, 2025 | 24,450.00 | 25,450.00 | 24,200.00 | 24,800.00 | 24,800.00 | 3.77% | 12,703,690 |
| Oct 23, 2025 | 23,700.00 | 24,200.00 | 23,450.00 | 23,900.00 | 23,900.00 | -0.83% | 4,843,926 |
| Oct 22, 2025 | 24,300.00 | 24,350.00 | 23,200.00 | 24,100.00 | 24,100.00 | 1.69% | 7,313,032 |
| Oct 21, 2025 | 22,750.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 4.87% | 9,297,415 |
| Oct 20, 2025 | 22,550.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 0.22% | 3,271,374 |
| Oct 17, 2025 | 22,450.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | 1.12% | 5,457,195 |
| Oct 16, 2025 | 21,750.00 | 22,750.00 | 21,700.00 | 22,300.00 | 22,300.00 | 3.48% | 5,756,241 |
| Oct 15, 2025 | 21,300.00 | 21,700.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1.65% | 4,269,308 |
| Oct 14, 2025 | 22,100.00 | 22,400.00 | 20,850.00 | 21,200.00 | 21,200.00 | -4.72% | 6,932,951 |
| Oct 13, 2025 | 21,950.00 | 22,600.00 | 21,850.00 | 22,250.00 | 22,250.00 | -0.67% | 4,166,827 |
| Oct 10, 2025 | 21,900.00 | 22,450.00 | 21,500.00 | 22,400.00 | 22,400.00 | 2.52% | 5,688,788 |