Samsung Heavy Industries Co., Ltd. (KRX:010140)
South Korea
· Delayed Price · Currency is KRW 25,450
+800 (3.25%)
At close: Dec 5, 2025
Samsung Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,536,028 |
| Dec 1, 2025 | 24,750.00 | 25,000.00 | 24,100.00 | 24,200.00 | 24,200.00 | -1.63% | 2,925,803 |
| 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% | 2,199,567 |
| 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% | 4,424,072 |
| Nov 21, 2025 | 25,850.00 | 26,000.00 | 25,250.00 | 25,350.00 | 25,350.00 | -4.16% | 2,758,276 |
| 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 |
| Oct 2, 2025 | 21,900.00 | 22,000.00 | 21,450.00 | 21,850.00 | 21,850.00 | - | 5,048,145 |
| Oct 1, 2025 | 22,000.00 | 22,050.00 | 21,525.00 | 21,850.00 | 21,850.00 | -0.23% | 3,155,674 |
| Sep 30, 2025 | 21,300.00 | 22,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 2.58% | 5,027,918 |
| Sep 29, 2025 | 20,850.00 | 21,400.00 | 20,650.00 | 21,350.00 | 21,350.00 | 2.40% | 2,284,914 |
| Sep 26, 2025 | 21,850.00 | 21,900.00 | 20,700.00 | 20,850.00 | 20,850.00 | -5.01% | 5,081,199 |
| Sep 25, 2025 | 22,000.00 | 22,400.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.46% | 4,568,312 |
| Sep 24, 2025 | 21,450.00 | 21,950.00 | 21,400.00 | 21,850.00 | 21,850.00 | 2.58% | 4,334,728 |
| Sep 23, 2025 | 21,150.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.24% | 2,662,062 |
| Sep 22, 2025 | 21,400.00 | 21,450.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.93% | 2,866,130 |
| Sep 19, 2025 | 21,350.00 | 21,500.00 | 21,200.00 | 21,450.00 | 21,450.00 | - | 3,944,709 |
| Sep 18, 2025 | 21,550.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | -0.46% | 3,531,716 |
| Sep 17, 2025 | 21,800.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 0.23% | 2,625,089 |
| Sep 16, 2025 | 21,750.00 | 21,850.00 | 21,450.00 | 21,500.00 | 21,500.00 | -0.46% | 2,558,149 |
| Sep 15, 2025 | 21,800.00 | 21,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | -1.82% | 3,308,425 |
| Sep 12, 2025 | 22,600.00 | 22,600.00 | 21,750.00 | 22,000.00 | 22,000.00 | -1.57% | 5,479,298 |
| Sep 11, 2025 | 22,700.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,350.00 | 3.71% | 8,745,363 |
| Sep 10, 2025 | 20,800.00 | 21,700.00 | 20,700.00 | 21,550.00 | 21,550.00 | 2.38% | 4,851,699 |
| Sep 9, 2025 | 21,550.00 | 21,550.00 | 20,900.00 | 21,050.00 | 21,050.00 | -0.94% | 3,711,621 |
| Sep 8, 2025 | 21,200.00 | 21,650.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.71% | 3,793,240 |
| Sep 5, 2025 | 20,800.00 | 21,400.00 | 20,550.00 | 21,100.00 | 21,100.00 | 0.72% | 4,068,688 |
| Sep 4, 2025 | 20,950.00 | 21,200.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.48% | 3,658,360 |
| Sep 3, 2025 | 21,050.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | - | 3,071,506 |
| Sep 2, 2025 | 21,100.00 | 21,550.00 | 20,700.00 | 21,050.00 | 21,050.00 | 1.20% | 4,828,981 |
| Sep 1, 2025 | 21,650.00 | 21,650.00 | 20,650.00 | 20,800.00 | 20,800.00 | -2.35% | 4,691,083 |
| Aug 29, 2025 | 21,450.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | -0.47% | 5,273,743 |
| Aug 28, 2025 | 21,600.00 | 21,750.00 | 21,250.00 | 21,400.00 | 21,400.00 | -2.73% | 5,780,730 |
| Aug 27, 2025 | 20,800.00 | 22,000.00 | 20,700.00 | 22,000.00 | 22,000.00 | 6.80% | 17,154,530 |
| Aug 26, 2025 | 20,950.00 | 21,450.00 | 19,800.00 | 20,600.00 | 20,600.00 | 3.00% | 17,286,480 |
| Aug 25, 2025 | 20,250.00 | 20,250.00 | 19,610.00 | 20,000.00 | 20,000.00 | 0.76% | 5,634,806 |
| Aug 22, 2025 | 19,230.00 | 20,100.00 | 19,230.00 | 19,850.00 | 19,850.00 | 3.12% | 10,910,600 |
| Aug 21, 2025 | 18,980.00 | 19,320.00 | 18,920.00 | 19,250.00 | 19,250.00 | 1.69% | 4,466,975 |
| Aug 20, 2025 | 18,400.00 | 18,990.00 | 18,210.00 | 18,930.00 | 18,930.00 | 1.34% | 5,631,299 |
| Aug 19, 2025 | 19,460.00 | 19,460.00 | 18,600.00 | 18,680.00 | 18,680.00 | -3.16% | 6,691,630 |
| Aug 18, 2025 | 18,840.00 | 19,530.00 | 18,770.00 | 19,290.00 | 19,290.00 | 2.12% | 8,441,758 |
| Aug 14, 2025 | 19,010.00 | 19,040.00 | 18,640.00 | 18,890.00 | 18,890.00 | -0.74% | 4,235,912 |
| Aug 13, 2025 | 19,010.00 | 19,420.00 | 18,870.00 | 19,030.00 | 19,030.00 | 1.17% | 5,263,310 |
| Aug 12, 2025 | 19,060.00 | 19,580.00 | 18,790.00 | 18,810.00 | 18,810.00 | -1.62% | 5,759,585 |
| Aug 11, 2025 | 19,350.00 | 19,420.00 | 19,000.00 | 19,120.00 | 19,120.00 | -1.04% | 4,274,535 |
| Aug 8, 2025 | 19,590.00 | 19,690.00 | 19,280.00 | 19,320.00 | 19,320.00 | -1.38% | 5,064,092 |
| Aug 7, 2025 | 19,650.00 | 19,790.00 | 19,430.00 | 19,590.00 | 19,590.00 | -0.05% | 5,319,173 |
| Aug 6, 2025 | 19,590.00 | 19,870.00 | 19,450.00 | 19,600.00 | 19,600.00 | -0.76% | 4,162,383 |
| Aug 5, 2025 | 19,000.00 | 20,200.00 | 19,000.00 | 19,750.00 | 19,750.00 | 5.11% | 15,310,210 |
| Aug 4, 2025 | 18,660.00 | 18,930.00 | 18,300.00 | 18,790.00 | 18,790.00 | 1.13% | 4,664,421 |
| Aug 1, 2025 | 19,060.00 | 19,240.00 | 18,000.00 | 18,580.00 | 18,580.00 | -2.42% | 8,275,504 |
| Jul 31, 2025 | 19,510.00 | 19,670.00 | 18,780.00 | 19,040.00 | 19,040.00 | 0.47% | 13,757,480 |
| Jul 30, 2025 | 18,870.00 | 19,230.00 | 18,780.00 | 18,950.00 | 18,950.00 | 1.12% | 6,119,296 |
| Jul 29, 2025 | 18,850.00 | 18,920.00 | 18,280.00 | 18,740.00 | 18,740.00 | 0.59% | 6,860,532 |
| Jul 28, 2025 | 19,300.00 | 19,400.00 | 18,590.00 | 18,630.00 | 18,630.00 | -1.27% | 10,226,560 |
| Jul 25, 2025 | 19,270.00 | 19,270.00 | 18,580.00 | 18,870.00 | 18,870.00 | -2.98% | 9,927,667 |
| Jul 24, 2025 | 19,380.00 | 19,730.00 | 19,240.00 | 19,450.00 | 19,450.00 | 1.62% | 6,994,488 |
| Jul 23, 2025 | 19,540.00 | 19,540.00 | 18,980.00 | 19,140.00 | 19,140.00 | -2.20% | 8,099,585 |
| Jul 22, 2025 | 19,390.00 | 19,780.00 | 19,110.00 | 19,570.00 | 19,570.00 | 0.88% | 7,718,383 |
| Jul 21, 2025 | 19,000.00 | 19,550.00 | 18,880.00 | 19,400.00 | 19,400.00 | 3.25% | 7,802,994 |
| Jul 18, 2025 | 18,820.00 | 18,860.00 | 18,520.00 | 18,790.00 | 18,790.00 | -0.63% | 4,459,262 |
| Jul 17, 2025 | 17,960.00 | 19,000.00 | 17,700.00 | 18,910.00 | 18,910.00 | 5.64% | 14,421,790 |
| Jul 16, 2025 | 18,010.00 | 18,170.00 | 17,860.00 | 17,900.00 | 17,900.00 | -0.78% | 5,388,398 |
| Jul 15, 2025 | 17,400.00 | 18,090.00 | 17,310.00 | 18,040.00 | 18,040.00 | 3.44% | 7,887,623 |
| Jul 14, 2025 | 17,250.00 | 17,520.00 | 17,090.00 | 17,440.00 | 17,440.00 | -0.57% | 3,453,112 |
| Jul 11, 2025 | 17,880.00 | 17,930.00 | 17,460.00 | 17,540.00 | 17,540.00 | -1.90% | 4,543,162 |