KSE - Delayed Quote KRW

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

Compare
14,490.00
-50.00
(-0.34%)
At close: 3:30:24 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0014,490.0014,490.00-
Apr 15, 202514,550.0014,620.0014,400.0014,540.0014,540.004,038,501
Apr 14, 202514,810.0014,820.0014,370.0014,450.0014,450.006,055,197
Apr 11, 202514,150.0014,520.0014,090.0014,500.0014,500.0010,701,486
Apr 10, 202513,790.0013,990.0013,540.0013,950.0013,950.008,268,063
Apr 9, 202513,530.0013,610.0012,930.0013,040.0013,040.007,249,419
Apr 8, 202513,040.0013,350.0012,780.0013,220.0013,220.007,087,137
Apr 7, 202513,170.0013,180.0012,650.0012,720.0012,720.007,764,209
Apr 4, 202513,790.0014,230.0013,380.0013,720.0013,720.009,496,140
Apr 3, 202513,600.0014,030.0013,550.0014,010.0014,010.006,798,766
Apr 2, 202514,110.0014,160.0013,800.0013,880.0013,880.004,760,760
Apr 1, 202513,710.0014,100.0013,690.0014,050.0014,050.005,701,503
Mar 31, 202513,460.0013,810.0013,270.0013,480.0013,480.006,953,048
Mar 28, 202513,760.0013,950.0013,560.0013,830.0013,830.005,394,036
Mar 27, 202514,390.0014,400.0013,720.0013,770.0013,770.008,427,365
Mar 26, 202513,910.0014,190.0013,850.0014,070.0014,070.005,526,680
Mar 25, 202514,650.0014,740.0013,960.0014,000.0014,000.008,624,345
Mar 24, 202514,600.0014,740.0014,480.0014,670.0014,670.004,698,983
Mar 21, 202514,450.0014,690.0014,140.0014,580.0014,580.0010,733,577
Mar 20, 202515,330.0015,330.0014,530.0014,540.0014,540.0014,987,688
Mar 19, 202515,480.0015,840.0015,120.0015,210.0015,210.0017,296,217
Mar 18, 202514,970.0015,450.0014,860.0015,440.0015,440.0026,324,577
Mar 17, 202514,430.0015,140.0014,260.0014,790.0014,790.0020,321,168
Mar 14, 202514,160.0014,430.0014,090.0014,320.0014,320.008,537,547
Mar 13, 202514,550.0014,850.0014,050.0014,080.0014,080.0019,036,020
Mar 12, 202514,740.0015,490.0014,220.0014,360.0014,360.0049,016,196
Mar 11, 202514,000.0014,280.0013,770.0014,220.0014,220.0013,593,507
Mar 10, 202515,010.0015,040.0014,240.0014,530.0014,530.0012,163,860
Mar 7, 202514,740.0015,090.0014,580.0014,860.0014,860.0011,696,479
Mar 6, 202514,990.0015,265.0014,660.0014,940.0014,940.0016,372,769
Mar 5, 202514,400.0015,150.0014,000.0015,000.0015,000.0033,447,308
Mar 4, 202514,120.0014,760.0014,030.0014,240.0014,240.0021,833,027
Feb 28, 202514,720.0015,000.0013,950.0013,950.0013,950.0021,347,885
Feb 27, 202514,920.0015,100.0014,450.0015,020.0015,020.0014,547,065
Feb 26, 202515,390.0015,620.0014,740.0014,950.0014,950.0027,033,764
Feb 25, 202513,970.0015,190.0013,720.0015,050.0015,050.0047,508,639
Feb 24, 202513,450.0014,400.0013,080.0013,910.0013,910.0037,276,349
Feb 21, 202513,290.0013,570.0013,150.0013,370.0013,370.0013,079,911
Feb 20, 202514,680.0014,680.0013,500.0013,590.0013,590.0031,385,870
Feb 19, 202512,950.0015,220.0012,870.0014,730.0014,730.0070,378,157
Feb 18, 202512,830.0012,980.0012,770.0012,930.0012,930.0010,215,821
Feb 17, 202512,720.0012,920.0012,620.0012,710.0012,710.007,181,439
Feb 14, 202513,440.0013,440.0012,620.0012,710.0012,710.0015,311,815
Feb 13, 202513,600.0013,690.0013,190.0013,410.0013,410.0013,407,597
Feb 12, 202512,720.0013,490.0012,720.0013,460.0013,460.0018,472,865
Feb 11, 202512,690.0012,890.0012,470.0012,700.0012,700.007,522,540
Feb 10, 202512,710.0013,190.0012,520.0012,590.0012,590.009,259,813
Feb 7, 202512,910.0012,930.0012,630.0012,770.0012,770.006,918,096
Feb 6, 202513,100.0013,340.0012,770.0012,950.0012,950.0016,568,228
Feb 5, 202513,540.0013,630.0013,100.0013,400.0013,400.009,529,635
Feb 4, 202513,100.0013,450.0012,950.0013,350.0013,350.009,177,720
Feb 3, 202512,800.0013,080.0012,750.0012,940.0012,940.005,261,381
Jan 31, 202513,000.0013,270.0012,900.0013,010.0013,010.007,145,165
Jan 24, 202512,790.0013,080.0012,700.0012,910.0012,910.007,043,782
Jan 23, 202513,300.0013,340.0012,700.0012,730.0012,730.0012,660,592
Jan 22, 202513,670.0013,810.0013,230.0013,300.0013,300.0010,818,247
Jan 21, 202513,580.0013,860.0013,530.0013,670.0013,670.0014,222,288
Jan 20, 202513,590.0013,590.0013,130.0013,490.0013,490.0010,569,926
Jan 17, 202513,370.0013,670.0013,120.0013,540.0013,540.0012,233,920
Jan 16, 202513,010.0013,350.0012,850.0013,350.0013,350.0018,099,325
Jan 15, 202511,920.0013,350.0011,860.0013,000.0013,000.0039,256,225
Jan 14, 202511,760.0012,140.0011,760.0011,850.0011,850.008,239,384
Jan 13, 202512,300.0012,310.0011,650.0011,700.0011,700.0010,710,382
Jan 10, 202512,000.0012,350.0011,720.0012,250.0012,250.008,987,670
Jan 9, 202512,000.0012,100.0011,820.0012,030.0012,030.006,214,840
Jan 8, 202511,880.0012,020.0011,760.0012,010.0012,010.006,610,982
Jan 7, 202511,540.0011,830.0011,530.0011,830.0011,830.008,709,620
Jan 6, 202511,430.0011,470.0011,230.0011,420.0011,420.003,183,728
Jan 3, 202511,540.0011,750.0011,310.0011,410.0011,410.004,752,240
Jan 2, 202511,260.0011,700.0011,220.0011,500.0011,500.004,162,726
Dec 30, 202411,250.0011,450.0011,180.0011,300.0011,300.003,362,236
Dec 27, 202411,600.0011,640.0011,270.0011,310.0011,310.004,341,149
Dec 26, 202411,410.0011,790.0011,410.0011,600.0011,600.007,560,053
Dec 24, 202411,550.0011,700.0011,330.0011,360.0011,360.003,839,366
Dec 23, 202411,330.0011,570.0011,230.0011,490.0011,490.006,192,894
Dec 20, 202411,350.0011,390.0011,090.0011,180.0011,180.004,154,553
Dec 19, 202411,000.0011,420.0010,830.0011,290.0011,290.004,425,104
Dec 18, 202411,100.0011,500.0011,050.0011,290.0011,290.004,780,098
Dec 17, 202411,180.0011,300.0011,030.0011,070.0011,070.002,719,917
Dec 16, 202411,440.0011,450.0011,070.0011,230.0011,230.004,311,246
Dec 13, 202411,100.0011,420.0011,070.0011,350.0011,350.004,939,835
Dec 12, 202411,110.0011,200.0010,970.0011,100.0011,100.005,740,090
Dec 11, 202410,410.0011,150.0010,340.0011,100.0011,100.006,806,428
Dec 10, 202410,110.0010,530.0010,040.0010,410.0010,410.006,239,095
Dec 9, 202410,300.0010,390.009,950.009,990.009,990.009,173,616
Dec 6, 202410,870.0010,900.0010,370.0010,630.0010,630.005,739,815
Dec 5, 202411,000.0011,250.0010,800.0010,870.0010,870.003,038,570
Dec 4, 202410,810.0011,160.0010,600.0011,050.0011,050.006,956,808
Dec 3, 202410,960.0011,280.0010,950.0011,110.0011,110.004,220,808
Dec 2, 202411,650.0011,700.0010,810.0010,920.0010,920.009,914,596
Nov 29, 202411,830.0011,840.0011,500.0011,620.0011,620.005,097,128
Nov 28, 202411,900.0012,150.0011,730.0011,840.0011,840.004,034,644
Nov 27, 202411,820.0012,180.0011,810.0011,900.0011,900.006,590,705
Nov 26, 202411,940.0011,970.0011,560.0011,820.0011,820.005,361,586
Nov 25, 202412,100.0012,290.0011,880.0011,910.0011,910.0011,034,315
Nov 22, 202411,900.0012,090.0011,730.0012,030.0012,030.007,082,726
Nov 21, 202411,920.0012,030.0011,680.0011,810.0011,810.004,626,802
Nov 20, 202411,680.0011,960.0011,510.0011,900.0011,900.006,592,223
Nov 19, 202411,740.0012,200.0011,550.0011,750.0011,750.0011,393,023
Nov 18, 202411,740.0011,890.0011,410.0011,690.0011,690.007,581,885
Nov 15, 202411,750.0011,900.0011,550.0011,890.0011,890.008,290,149
Nov 14, 202411,400.0011,850.0011,320.0011,720.0011,720.0010,977,097
Nov 13, 202411,600.0011,650.0011,050.0011,230.0011,230.009,143,856
Nov 12, 202411,840.0011,920.0011,450.0011,580.0011,580.0011,702,210
Nov 11, 202411,140.0011,940.0011,010.0011,820.0011,820.0024,976,740
Nov 8, 202411,020.0011,210.0010,680.0011,010.0011,010.0011,381,616
Nov 7, 20249,970.0010,980.009,970.009,920.009,920.0024,408,089
Nov 6, 20249,670.0010,010.009,520.009,920.009,920.004,675,227
Nov 5, 20249,480.009,710.009,480.009,620.009,620.002,290,598
Nov 4, 20249,470.009,630.009,450.009,540.009,540.002,213,090
Nov 1, 20249,490.009,550.009,330.009,470.009,470.002,900,544
Oct 31, 20249,600.009,680.009,420.009,590.009,590.003,789,608
Oct 30, 20249,740.009,750.009,570.009,590.009,590.002,794,366
Oct 29, 20249,710.009,780.009,640.009,750.009,750.002,735,915
Oct 28, 20249,950.009,960.009,690.009,720.009,720.004,047,598
Oct 25, 202410,150.0010,310.009,870.009,900.009,900.004,728,500
Oct 24, 202410,120.0010,180.0010,000.0010,050.0010,050.002,488,059
Oct 23, 202410,000.0010,270.009,870.0010,140.0010,140.003,920,243
Oct 22, 20249,960.0010,040.009,850.009,990.009,990.002,443,596
Oct 21, 202410,050.0010,060.009,950.0010,000.0010,000.001,880,924
Oct 18, 202410,290.0010,290.0010,010.0010,050.0010,050.002,737,975
Oct 17, 202410,090.0010,290.009,980.0010,250.0010,250.003,246,049
Oct 16, 202410,160.0010,200.0010,020.0010,060.0010,060.002,404,247
Oct 15, 20249,940.0010,270.009,930.0010,230.0010,230.004,932,381
Oct 14, 20249,870.009,940.009,840.009,870.009,870.002,323,172
Oct 11, 202410,210.0010,220.009,840.009,870.009,870.004,212,463
Oct 10, 20249,980.0010,310.009,910.0010,180.0010,180.005,735,546
Oct 8, 20249,900.0010,040.009,840.009,860.009,860.003,544,229
Oct 7, 20249,970.0010,020.009,670.0010,010.0010,010.005,788,466
Oct 4, 202410,070.0010,150.0010,010.0010,040.0010,040.002,816,110
Oct 2, 20249,900.0010,240.009,900.0010,050.0010,050.003,705,826
Sep 30, 202410,150.0010,250.009,990.0010,030.0010,030.005,152,225
Sep 27, 202410,820.0010,870.0010,160.0010,180.0010,180.009,129,264
Sep 26, 202410,790.0010,910.0010,740.0010,860.0010,860.002,676,366
Sep 25, 202411,070.0011,160.0010,760.0010,790.0010,790.004,460,871
Sep 24, 202410,920.0010,970.0010,680.0010,970.0010,970.003,841,200
Sep 23, 202410,680.0011,000.0010,620.0010,920.0010,920.007,301,358
Sep 20, 202410,650.0010,750.0010,510.0010,630.0010,630.005,826,366
Sep 19, 202410,410.0010,540.0010,280.0010,500.0010,500.004,989,167
Sep 13, 202410,010.0010,340.0010,000.0010,340.0010,340.004,359,126
Sep 12, 20249,910.0010,040.009,690.0010,040.0010,040.003,421,771
Sep 11, 202410,090.0010,140.009,720.009,810.009,810.003,478,833
Sep 10, 20249,850.0010,090.009,720.009,970.009,970.003,851,491
Sep 9, 20249,330.009,830.009,330.009,820.009,820.003,393,854
Sep 6, 20249,820.009,910.009,530.009,610.009,610.005,048,487
Sep 5, 202410,070.0010,100.009,670.009,820.009,820.005,636,071
Sep 4, 20249,960.0010,150.009,870.0010,000.0010,000.005,685,023
Sep 3, 202410,190.0010,300.0010,130.0010,280.0010,280.002,960,846
Sep 2, 202410,500.0010,510.0010,130.0010,170.0010,170.004,074,018
Aug 30, 202410,260.0010,500.0010,210.0010,490.0010,490.005,664,621
Aug 29, 202410,250.0010,320.0010,130.0010,150.0010,150.002,849,714
Aug 28, 202410,320.0010,520.0010,230.0010,290.0010,290.004,389,872
Aug 27, 202410,190.0010,390.0010,070.0010,280.0010,280.004,659,883
Aug 26, 202410,560.0010,590.0010,130.0010,150.0010,150.007,180,809
Aug 23, 202410,620.0010,690.0010,510.0010,560.0010,560.003,759,018
Aug 22, 202411,150.0011,190.0010,490.0010,680.0010,680.008,310,968
Aug 21, 202411,160.0011,390.0011,040.0011,140.0011,140.004,647,832
Aug 20, 202410,900.0011,280.0010,760.0011,240.0011,240.006,740,085
Aug 19, 202410,820.0011,080.0010,720.0010,800.0010,800.004,663,765
Aug 16, 202410,920.0011,190.0010,780.0010,820.0010,820.007,671,575
Aug 14, 202410,850.0010,880.0010,560.0010,740.0010,740.005,102,175
Aug 13, 202411,050.0011,180.0010,720.0010,760.0010,760.005,350,939
Aug 12, 202411,010.0011,280.0010,840.0011,130.0011,130.005,431,821
Aug 9, 202411,060.0011,300.0010,920.0010,940.0010,940.006,466,610
Aug 8, 202410,480.0011,020.0010,340.0010,920.0010,920.009,056,376
Aug 7, 202410,780.0010,890.0010,530.0010,590.0010,590.008,283,852
Aug 6, 202410,580.0011,090.0010,300.0010,710.0010,710.0017,582,157
Aug 5, 202410,960.0011,000.009,540.0010,050.0010,050.0019,668,979
Aug 2, 202411,510.0011,670.0011,140.0011,300.0011,300.009,157,050
Aug 1, 202411,630.0011,890.0011,520.0011,680.0011,680.005,812,145
Jul 31, 202411,600.0011,990.0011,570.0011,710.0011,710.009,325,409
Jul 30, 202411,760.0011,920.0011,470.0011,630.0011,630.007,768,630
Jul 29, 202411,990.0012,120.0011,690.0011,830.0011,830.0011,072,238
Jul 26, 202411,190.0012,280.0011,100.0011,870.0011,870.0042,712,575
Jul 25, 202410,930.0011,260.0010,760.0010,950.0010,950.0011,020,100
Jul 24, 202410,910.0011,270.0010,850.0011,090.0011,090.007,271,938
Jul 23, 202410,650.0011,000.0010,600.0011,000.0011,000.009,626,178
Jul 22, 202410,520.0010,770.0010,380.0010,600.0010,600.008,304,476
Jul 19, 202411,000.0011,140.0010,520.0010,550.0010,550.009,464,533
Jul 18, 202410,930.0011,380.0010,840.0011,070.0011,070.0023,326,291
Jul 17, 202410,350.0011,000.0010,350.0010,930.0010,930.0029,719,406
Jul 16, 20249,990.0010,290.009,900.0010,280.0010,280.0011,737,001
Jul 15, 20249,980.0010,100.009,910.009,940.009,940.006,635,356
Jul 12, 20249,810.009,900.009,710.009,900.009,900.003,775,805
Jul 11, 20249,910.009,920.009,770.009,830.009,830.003,657,611
Jul 10, 20249,670.009,930.009,650.009,840.009,840.006,564,407
Jul 9, 20249,810.009,840.009,660.009,700.009,700.003,289,800
Jul 8, 20249,560.009,850.009,540.009,800.009,800.006,538,033
Jul 5, 20249,590.009,640.009,450.009,560.009,560.004,624,967
Jul 4, 20249,410.009,600.009,340.009,520.009,520.003,899,629
Jul 3, 20249,670.009,680.009,290.009,440.009,440.005,577,928
Jul 2, 20249,690.009,700.009,450.009,620.009,620.005,270,315
Jul 1, 20249,370.009,870.009,320.009,680.009,680.0011,996,745
Jun 28, 20249,430.009,490.009,220.009,350.009,350.004,799,314
Jun 27, 20249,320.009,450.009,280.009,430.009,430.004,886,765
Jun 26, 20249,290.009,520.009,200.009,400.009,400.007,311,052
Jun 25, 20249,030.009,630.008,990.009,290.009,290.0017,773,640
Jun 24, 20248,850.009,080.008,800.008,950.008,950.006,017,203
Jun 21, 20249,030.009,170.008,860.008,890.008,890.006,598,905
Jun 20, 20249,060.009,090.008,920.008,970.008,970.003,859,998
Jun 19, 20248,890.009,080.008,890.009,050.009,050.005,006,873
Jun 18, 20248,980.008,990.008,850.008,860.008,860.002,922,469
Jun 17, 20249,050.009,090.008,880.008,890.008,890.004,236,357
Jun 14, 20248,900.009,190.008,840.009,040.009,040.006,984,197
Jun 13, 20248,800.009,080.008,790.008,910.008,910.0012,078,697
Jun 12, 20249,170.009,270.008,950.009,140.009,140.006,272,659
Jun 11, 20249,500.009,500.009,180.009,220.009,220.004,569,574
Jun 10, 20249,310.009,420.009,250.009,320.009,320.002,704,465
Jun 7, 20249,280.009,520.009,280.009,360.009,360.004,792,938
Jun 5, 20249,460.009,490.009,210.009,270.009,270.004,979,588
Jun 4, 20249,520.009,700.009,350.009,400.009,400.008,245,620
Jun 3, 20249,220.0010,120.009,130.009,600.009,600.0017,818,481
May 31, 20249,360.009,380.009,130.009,160.009,160.006,263,725
May 30, 20249,400.009,480.009,270.009,320.009,320.004,522,692
May 29, 20249,490.009,520.009,390.009,400.009,400.003,530,764
May 28, 20249,570.009,690.009,500.009,540.009,540.003,041,833
May 27, 20249,700.009,720.009,450.009,570.009,570.003,579,749
May 24, 20249,380.009,760.009,360.009,650.009,650.005,020,993
May 23, 20249,290.009,580.009,250.009,500.009,500.005,126,388
May 22, 20249,800.009,800.009,270.009,380.009,380.0010,965,643
May 21, 20249,850.009,910.009,740.009,800.009,800.004,443,642
May 20, 20249,910.0010,100.009,830.009,870.009,870.005,878,775
May 17, 202410,110.0010,140.009,770.009,920.009,920.008,373,818
May 16, 202410,220.0010,230.0010,040.0010,150.0010,150.007,611,123
May 14, 202410,170.0010,230.0010,020.0010,130.0010,130.007,191,374
May 13, 20249,980.0010,300.009,940.0010,170.0010,170.0015,617,471
May 10, 20249,970.0010,050.009,750.009,890.009,890.008,943,032
May 9, 20249,710.009,970.009,690.009,830.009,830.0013,759,085
May 8, 20249,650.009,860.009,580.009,670.009,670.008,024,055
May 7, 20249,420.009,650.009,400.009,600.009,600.007,176,086
May 3, 20249,490.009,510.009,360.009,390.009,390.004,495,093
May 2, 20249,410.009,550.009,400.009,430.009,430.005,154,284
Apr 30, 20249,550.009,670.009,400.009,450.009,450.009,872,037
Apr 29, 20249,800.009,810.009,460.009,600.009,600.0012,204,336
Apr 26, 20249,580.009,940.009,540.009,850.009,850.0017,468,877
Apr 25, 20249,570.009,670.009,330.009,470.009,470.008,137,494
Apr 24, 20249,750.009,940.009,590.009,640.009,640.0014,348,406
Apr 23, 20249,560.009,900.009,520.009,630.009,630.0018,586,575
Apr 22, 20249,870.0010,120.009,390.009,480.009,480.0022,306,091
Apr 19, 20249,580.009,640.009,220.009,630.009,630.0023,296,284
Apr 18, 20248,800.009,710.008,800.009,540.009,540.0039,373,854
Apr 17, 20248,800.008,910.008,670.008,690.008,690.005,218,845
Apr 16, 20248,970.009,120.008,660.008,760.008,760.007,803,410

Related Tickers

042660.KS Hanwha Ocean Co., Ltd.
77,300.00
-2.64%
 
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
353,000.00
-0.14%
 
079550.KS LIG Nex1 Co., Ltd.
288,000.00
+7.06%
 
047810.KS Korea Aerospace Industries, Ltd.
79,600.00
+2.31%
 
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
226,000.00
0.00%
 
AVIO.RO Avioane Craiova S.A.
3.3400
-0.60%
 
EOPSY ELECTRO OPTIC SYSTEMS HLDGS LTD
4.3800
-0.68%
 
LX6.F Austal Limited
2.6800
+0.75%
 
012450.KS Hanwha Aerospace Co., Ltd.
788,000.00
+2.20%
 
ARS.RO Aerostar S.A.
8.98
-1.10%