Samsung Heavy Industries Co., Ltd(KR:010140)
â‚©16,490.00+40.00 (+0.24%)
KR:010140
Samsung Heavy Industries Co., Ltd historical prices
â‚©16,490.00
At close:+40.00 (+0.24%)
Want to see KR:010140 full AI Analyst Report?
Samsung Heavy Industries Co., Ltd (010140) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 16,270.00 | 16,790.00 | 16,120.00 | 16,490.00 | 16,490.00 | +0.24% | 2,841,307 | 0.94 |
| Nov 10, 2026 | 15,700.00 | 16,450.00 | 15,450.00 | 16,450.00 | 16,450.00 | +1.54% | 5,035,972 | 1.66 |
| Nov 09, 2026 | 15,850.00 | 16,150.00 | 15,260.00 | 15,320.00 | 15,320.00 | -5.43% | 5,236,819 | 1.75 |
| Nov 06, 2026 | 15,840.00 | 16,690.00 | 15,580.00 | 16,200.00 | 16,200.00 | -4.48% | 4,801,770 | 1.62 |
| Nov 05, 2026 | 17,530.00 | 17,790.00 | 16,800.00 | 16,960.00 | 16,960.00 | -2.86% | 3,017,870 | 1.02 |
| Nov 04, 2026 | 17,120.00 | 18,050.00 | 16,790.00 | 17,460.00 | 17,460.00 | +1.04% | 4,946,405 | 1.70 |
| Nov 03, 2026 | 16,960.00 | 17,500.00 | 16,790.00 | 17,280.00 | 17,280.00 | +0.93% | 3,972,218 | 1.38 |
| Nov 02, 2026 | 15,780.00 | 17,550.00 | 15,750.00 | 17,120.00 | 17,120.00 | +7.81% | 6,173,513 | 2.18 |
| Oct 30, 2026 | 15,420.00 | 16,050.00 | 15,320.00 | 15,880.00 | 15,880.00 | +1.02% | 5,276,409 | 1.88 |
| Oct 29, 2026 | 16,380.00 | 16,440.00 | 15,570.00 | 15,720.00 | 15,720.00 | -4.78% | 5,524,561 | 2.00 |
| Oct 28, 2026 | 16,630.00 | 16,760.00 | 16,300.00 | 16,510.00 | 16,510.00 | +0.73% | 4,221,598 | 1.53 |
| Oct 27, 2026 | 16,410.00 | 16,770.00 | 16,270.00 | 16,390.00 | 16,390.00 | +0.55% | 3,384,202 | 1.20 |
| Oct 26, 2026 | 16,520.00 | 16,820.00 | 16,290.00 | 16,300.00 | 16,300.00 | -3.15% | 2,550,959 | 0.89 |
| Oct 23, 2026 | 16,810.00 | 16,900.00 | 16,450.00 | 16,830.00 | 16,830.00 | -2.83% | 2,925,939 | 1.02 |
| Oct 22, 2026 | 17,390.00 | 17,720.00 | 17,200.00 | 17,320.00 | 17,320.00 | -2.04% | 1,958,112 | 0.68 |
| Oct 21, 2026 | 17,480.00 | 17,840.00 | 17,170.00 | 17,680.00 | 17,680.00 | +2.08% | 2,822,496 | 0.97 |
| Oct 20, 2026 | 18,140.00 | 18,140.00 | 17,270.00 | 17,320.00 | 17,320.00 | -5.36% | 3,502,378 | 1.21 |
| Oct 19, 2026 | 17,690.00 | 18,300.00 | 17,670.00 | 18,300.00 | 18,300.00 | -0.54% | 3,001,367 | 1.03 |
| Oct 16, 2026 | 18,340.00 | 18,990.00 | 18,110.00 | 18,400.00 | 18,400.00 | +1.27% | 3,534,249 | 1.22 |
| Oct 15, 2026 | 18,270.00 | 18,570.00 | 17,910.00 | 18,170.00 | 18,170.00 | -4.12% | 3,865,083 | 1.35 |
| Oct 14, 2026 | 18,000.00 | 19,570.00 | 17,780.00 | 18,950.00 | 18,950.00 | +3.21% | 5,421,345 | 1.95 |
| Oct 13, 2026 | 17,430.00 | 18,430.00 | 17,210.00 | 18,360.00 | 18,360.00 | +1.94% | 5,041,513 | 1.82 |
| Oct 12, 2026 | 18,690.00 | 18,760.00 | 17,910.00 | 18,010.00 | 18,010.00 | -4.51% | 3,917,273 | 1.42 |
| Oct 09, 2026 | 18,860.00 | 19,500.00 | 18,850.00 | 18,860.00 | 18,860.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19,490.00 | 19,500.00 | 18,850.00 | 18,860.00 | 18,860.00 | -3.48% | 3,692,865 | 1.31 |
| Oct 07, 2026 | 19,760.00 | 19,770.00 | 19,440.00 | 19,540.00 | 19,540.00 | -0.81% | 2,513,129 | 0.88 |
| Oct 06, 2026 | 20,150.00 | 20,150.00 | 19,600.00 | 19,700.00 | 19,700.00 | -1.30% | 2,584,641 | 0.89 |
| Oct 05, 2026 | 19,960.00 | 19,980.00 | 19,640.00 | 19,960.00 | 19,960.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 19,760.00 | 19,980.00 | 19,640.00 | 19,960.00 | 19,960.00 | +1.22% | 1,922,545 | 0.63 |
| Oct 01, 2026 | 19,720.00 | 19,810.00 | 19,350.00 | 19,720.00 | 19,720.00 | +0.10% | 2,004,100 | 0.66 |
| Sep 30, 2026 | 19,750.00 | 20,200.00 | 19,650.00 | 19,700.00 | 19,700.00 | +1.91% | 3,449,094 | 1.12 |
| Sep 29, 2026 | 20,050.00 | 20,100.00 | 19,160.00 | 19,330.00 | 19,330.00 | -3.83% | 5,746,198 | 1.88 |
| Sep 28, 2026 | 20,400.00 | 20,550.00 | 20,050.00 | 20,100.00 | 20,100.00 | -0.74% | 2,066,341 | 0.67 |
| Sep 25, 2026 | 20,250.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 20,250.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 20,700.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.70% | 2,307,429 | 0.70 |
| Sep 22, 2026 | 20,800.00 | 20,850.00 | 20,550.00 | 20,600.00 | 20,600.00 | 0.00% | 1,641,316 | 0.49 |
| Sep 21, 2026 | 20,950.00 | 20,950.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.96% | 2,157,296 | 0.65 |
| Sep 18, 2026 | 21,550.00 | 21,650.00 | 20,700.00 | 20,800.00 | 20,800.00 | -3.26% | 3,388,016 | 1.01 |
| Sep 17, 2026 | 20,450.00 | 21,800.00 | 20,450.00 | 21,500.00 | 21,500.00 | +6.44% | 4,575,584 | 1.37 |
| Sep 16, 2026 | 20,750.00 | 20,750.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.42% | 2,332,780 | 0.68 |
| Sep 15, 2026 | 21,850.00 | 21,850.00 | 20,650.00 | 20,700.00 | 20,700.00 | -6.33% | 3,901,959 | 1.15 |
| Sep 14, 2026 | 21,100.00 | 22,500.00 | 20,850.00 | 22,100.00 | 22,100.00 | +3.27% | 4,705,935 | 1.37 |
| Sep 11, 2026 | 20,900.00 | 21,600.00 | 20,700.00 | 21,400.00 | 21,400.00 | +0.23% | 2,379,124 | 0.69 |
| Sep 10, 2026 | 21,200.00 | 21,800.00 | 21,050.00 | 21,350.00 | 21,350.00 | -1.16% | 3,377,347 | 0.97 |
| Sep 09, 2026 | 21,450.00 | 21,800.00 | 21,250.00 | 21,600.00 | 21,600.00 | +1.41% | 2,347,725 | 0.67 |
| Sep 08, 2026 | 21,750.00 | 22,150.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.47% | 2,684,196 | 0.75 |
| Sep 07, 2026 | 21,400.00 | 21,450.00 | 21,000.00 | 21,400.00 | 21,400.00 | 0.00% | 2,410,842 | 0.67 |
| Sep 04, 2026 | 21,500.00 | 21,500.00 | 20,700.00 | 21,400.00 | 21,400.00 | -1.15% | 3,410,970 | 0.94 |
| Sep 03, 2026 | 20,200.00 | 21,900.00 | 19,900.00 | 21,650.00 | 21,650.00 | +8.58% | 7,128,820 | 1.98 |
