Singapore markets close in 6 hours 30 minutes

Samsung Heavy Industries Co., Ltd. (010140.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
9,200.00+510.00 (+5.87%)
As of 11:10AM KST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248,800.009,200.008,800.009,200.009,200.0010,559,173
17 Apr 20248,800.008,910.008,670.008,690.008,690.005,218,845
16 Apr 20248,970.009,120.008,660.008,760.008,760.007,803,410
15 Apr 20248,850.009,190.008,800.009,060.009,060.0010,496,539
12 Apr 20248,520.009,000.008,440.008,910.008,910.0010,316,966
11 Apr 20248,530.008,630.008,380.008,500.008,500.004,276,806
09 Apr 20248,470.008,860.008,470.008,670.008,670.006,603,342
08 Apr 20248,660.008,660.008,460.008,480.008,480.003,865,767
05 Apr 20248,580.008,840.008,580.008,660.008,660.003,646,034
04 Apr 20248,770.008,780.008,560.008,740.008,740.004,825,682
03 Apr 20248,670.008,850.008,580.008,710.008,710.007,778,210
02 Apr 20248,530.008,720.008,290.008,650.008,650.008,074,707
01 Apr 20248,600.008,630.008,470.008,560.008,560.004,061,087
29 Mar 20248,680.008,730.008,500.008,560.008,560.004,174,667
28 Mar 20248,680.008,840.008,600.008,620.008,620.005,105,794
27 Mar 20248,980.009,020.008,590.008,700.008,700.009,932,109
26 Mar 20249,000.009,110.008,910.009,060.009,060.006,500,262
25 Mar 20249,110.009,140.008,910.008,960.008,960.005,580,533
22 Mar 20248,900.009,120.008,780.009,080.009,080.0010,896,492
21 Mar 20248,890.008,890.008,710.008,850.008,850.007,200,530
20 Mar 20248,770.008,960.008,730.008,810.008,810.008,707,754
19 Mar 20248,980.008,990.008,570.008,690.008,690.0012,559,934
18 Mar 20249,040.009,090.008,850.009,000.009,000.0013,726,975
15 Mar 20249,200.009,390.008,810.008,850.008,850.0030,802,039
14 Mar 20247,960.009,210.007,950.009,010.009,010.0059,570,843
13 Mar 20248,120.008,150.007,920.007,960.007,960.004,729,816
12 Mar 20248,020.008,230.007,900.008,070.008,070.006,234,864
11 Mar 20247,640.008,030.007,630.008,020.008,020.008,881,871
08 Mar 20247,710.007,780.007,560.007,660.007,660.004,450,867
07 Mar 20247,730.007,800.007,660.007,710.007,710.002,848,412
06 Mar 20247,680.007,840.007,630.007,730.007,730.003,577,807
05 Mar 20247,620.007,820.007,600.007,710.007,710.004,246,385
04 Mar 20247,930.007,950.007,600.007,620.007,620.007,482,701
29 Feb 20248,050.008,060.007,850.007,900.007,900.007,120,792
28 Feb 20247,690.008,070.007,610.008,020.008,020.0012,939,422
27 Feb 20247,470.007,730.007,390.007,670.007,670.008,177,518
26 Feb 20247,430.007,460.007,290.007,410.007,410.003,175,821
23 Feb 20247,540.007,540.007,370.007,430.007,430.003,004,398
22 Feb 20247,510.007,600.007,420.007,490.007,490.004,030,870
21 Feb 20247,280.007,510.007,260.007,460.007,460.006,155,285
20 Feb 20247,320.007,360.007,230.007,250.007,250.002,889,239
19 Feb 20247,300.007,380.007,240.007,310.007,310.003,467,107
16 Feb 20247,280.007,340.007,230.007,300.007,300.002,920,733
15 Feb 20247,290.007,340.007,200.007,200.007,200.003,624,766
14 Feb 20247,290.007,310.007,190.007,220.007,220.003,142,516
13 Feb 20247,390.007,450.007,290.007,360.007,360.003,291,800
08 Feb 20247,350.007,400.007,250.007,330.007,330.004,532,219
07 Feb 20247,330.007,440.007,210.007,240.007,240.003,371,881
06 Feb 20247,120.007,340.007,120.007,210.007,210.003,994,954
05 Feb 20247,240.007,250.007,080.007,120.007,120.003,876,258
02 Feb 20247,150.007,280.007,080.007,250.007,250.003,350,285
01 Feb 20247,270.007,310.007,100.007,140.007,140.006,361,978
31 Jan 20247,150.007,350.007,150.007,310.007,310.003,169,802
30 Jan 20247,480.007,520.007,130.007,170.007,170.005,291,606
29 Jan 20247,650.007,650.007,450.007,450.007,450.002,675,457
26 Jan 20247,570.007,660.007,570.007,600.007,600.002,813,289
25 Jan 20247,470.007,590.007,410.007,570.007,570.002,831,283
24 Jan 20247,560.007,570.007,360.007,480.007,480.002,441,274
23 Jan 20247,650.007,720.007,530.007,570.007,570.003,413,165
22 Jan 20247,610.007,640.007,520.007,590.007,590.003,772,267
19 Jan 20247,230.007,530.007,200.007,520.007,520.005,707,748
18 Jan 20247,050.007,270.006,980.007,120.007,120.003,068,901
17 Jan 20247,150.007,200.007,050.007,050.007,050.003,169,094
16 Jan 20247,300.007,350.007,150.007,150.007,150.002,536,646
15 Jan 20247,190.007,250.007,160.007,350.007,350.00323,126
12 Jan 20247,180.007,250.007,150.007,170.007,170.002,226,813
11 Jan 20247,360.007,380.007,150.007,160.007,160.004,102,374
10 Jan 20247,310.007,360.007,240.007,320.007,320.002,392,360
09 Jan 20247,480.007,560.007,300.007,310.007,310.004,528,971
08 Jan 20247,420.007,580.007,390.007,480.007,480.002,752,286
05 Jan 20247,500.007,540.007,410.007,450.007,450.002,745,258
04 Jan 20247,490.007,560.007,450.007,500.007,500.003,136,144
03 Jan 20247,780.007,790.007,470.007,480.007,480.006,337,057
02 Jan 20247,750.007,950.007,680.007,860.007,860.004,594,878
28 Dec 20237,540.007,750.007,540.007,750.007,750.003,766,471
27 Dec 20237,450.007,600.007,450.007,590.007,590.002,453,245
26 Dec 20237,570.007,570.007,450.007,500.007,500.002,944,403
22 Dec 20237,550.007,570.007,440.007,500.007,500.002,773,099
21 Dec 20237,600.007,690.007,440.007,520.007,520.004,074,312
20 Dec 20237,570.007,800.007,570.007,670.007,670.004,478,228
19 Dec 20237,490.007,630.007,450.007,560.007,560.004,267,795
18 Dec 20237,900.007,900.007,260.007,510.007,510.0013,795,074
15 Dec 20238,030.008,040.007,920.007,960.007,960.003,302,420
14 Dec 20237,960.008,000.007,820.007,990.007,990.005,474,450
13 Dec 20237,940.007,970.007,850.007,860.007,860.002,561,723
12 Dec 20237,900.008,040.007,830.008,010.008,010.003,059,922
11 Dec 20237,920.007,930.007,670.007,860.007,860.003,115,959
08 Dec 20237,970.007,970.007,870.007,890.007,890.002,333,359
07 Dec 20237,940.007,980.007,880.007,900.007,900.002,332,405
06 Dec 20238,100.008,110.007,880.007,980.007,980.003,552,820
05 Dec 20238,090.008,260.008,040.008,080.008,080.002,949,049
04 Dec 20238,220.008,300.008,120.008,140.008,140.003,702,700
01 Dec 20238,020.008,180.007,950.008,130.008,130.004,534,094
30 Nov 20237,990.008,050.007,890.007,980.007,980.005,325,644
29 Nov 20238,220.008,300.007,980.008,020.008,020.005,221,415
28 Nov 20237,870.008,240.007,840.008,160.008,160.008,956,745
27 Nov 20237,670.007,880.007,570.007,840.007,840.003,339,491
24 Nov 20237,850.007,890.007,610.007,630.007,630.004,619,266
23 Nov 20237,970.008,060.007,840.007,890.007,890.003,923,585
22 Nov 20237,710.008,000.007,680.007,960.007,960.006,619,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...