Comparing Back to the side-by-side chart ↗
Samsung Heavy Industries (010140.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -19.1% vs the 50-day and -37.1% vs the 200-day average, 55.1% below the 52-week high and +3.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Samsung Heavy Industries trades 19.1% below its 50-day and 37.1% below its 200-day moving average. (as of 2026-10-30)
Samsung Heavy Industries builds ships and offshore energy structures: LNG carriers, LNG-FSRUs, ammonia and ethane carriers, container ships, tankers and wind turbine installation vessels, alongside offshore platforms, floating production units and drillships. It also sells digital and automation tools for shipyards, such as smart-yard robotics and autonomous-ship software, plus fuel-saving and carbon-capture equipment for vessels.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 010140.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15420.00 | 16050.00 | 15320.00 | 15880.00 | +1.02% | 5,276,409 |
| 2026-10-29 | 16380.00 | 16440.00 | 15570.00 | 15720.00 | -4.78% | 5,524,561 |
| 2026-10-28 | 16630.00 | 16760.00 | 16300.00 | 16510.00 | +0.73% | 4,221,598 |
| 2026-10-27 | 16410.00 | 16770.00 | 16270.00 | 16390.00 | +0.55% | 3,384,202 |
| 2026-10-26 | 16520.00 | 16820.00 | 16290.00 | 16300.00 | -3.15% | 2,550,959 |
| 2026-10-23 | 16810.00 | 16900.00 | 16450.00 | 16830.00 | -2.83% | 2,925,939 |
| 2026-10-22 | 17390.00 | 17720.00 | 17200.00 | 17320.00 | -2.04% | 1,958,112 |
| 2026-10-21 | 17480.00 | 17840.00 | 17170.00 | 17680.00 | +2.08% | 2,822,496 |
| 2026-10-20 | 18140.00 | 18140.00 | 17270.00 | 17320.00 | -5.36% | 3,502,378 |
| 2026-10-19 | 17690.00 | 18300.00 | 17670.00 | 18300.00 | -0.54% | 3,001,367 |
| 2026-10-16 | 18340.00 | 18990.00 | 18110.00 | 18400.00 | +1.27% | 3,534,249 |
| 2026-10-15 | 18270.00 | 18570.00 | 17910.00 | 18170.00 | -4.12% | 3,865,083 |
| 2026-10-14 | 18000.00 | 19570.00 | 17780.00 | 18950.00 | +3.21% | 5,421,345 |
| 2026-10-13 | 17430.00 | 18430.00 | 17210.00 | 18360.00 | +1.94% | 5,041,513 |
| 2026-10-12 | 18690.00 | 18760.00 | 17910.00 | 18010.00 | -4.51% | 3,917,273 |
| 2026-10-08 | 19490.00 | 19500.00 | 18850.00 | 18860.00 | -3.48% | 3,692,865 |
| 2026-10-07 | 19760.00 | 19770.00 | 19440.00 | 19540.00 | -0.81% | 2,513,129 |
| 2026-10-06 | 20150.00 | 20150.00 | 19600.00 | 19700.00 | -1.30% | 2,584,641 |
| 2026-10-02 | 19760.00 | 19980.00 | 19640.00 | 19960.00 | +1.22% | 1,922,545 |
| 2026-10-01 | 19720.00 | 19810.00 | 19350.00 | 19720.00 | +0.10% | 2,004,100 |
| 2026-09-30 | 19750.00 | 20200.00 | 19650.00 | 19700.00 | +1.91% | 3,449,094 |
| 2026-09-29 | 20050.00 | 20100.00 | 19160.00 | 19330.00 | -3.83% | 5,746,198 |
| 2026-09-28 | 20400.00 | 20550.00 | 20050.00 | 20100.00 | -0.74% | 2,066,341 |
| 2026-09-23 | 20700.00 | 20750.00 | 20200.00 | 20250.00 | -1.70% | 2,307,429 |
| 2026-09-22 | 20800.00 | 20850.00 | 20550.00 | 20600.00 | +0.00% | 1,641,316 |
| 2026-09-21 | 20950.00 | 20950.00 | 20400.00 | 20600.00 | -0.96% | 2,157,296 |
| 2026-09-18 | 21550.00 | 21650.00 | 20700.00 | 20800.00 | -3.26% | 3,388,016 |
| 2026-09-17 | 20450.00 | 21800.00 | 20450.00 | 21500.00 | +6.44% | 4,575,584 |
| 2026-09-16 | 20750.00 | 20750.00 | 20150.00 | 20200.00 | -2.42% | 2,332,780 |
| 2026-09-15 | 21850.00 | 21850.00 | 20650.00 | 20700.00 | -6.33% | 4,014,857 |
| 2026-09-14 | 21100.00 | 22500.00 | 20850.00 | 22100.00 | +3.27% | 4,705,935 |
| 2026-09-11 | 20900.00 | 21600.00 | 20700.00 | 21400.00 | +0.23% | 2,379,124 |
| 2026-09-10 | 21200.00 | 21800.00 | 21050.00 | 21350.00 | -1.16% | 3,377,347 |
| 2026-09-09 | 21450.00 | 21800.00 | 21250.00 | 21600.00 | +1.41% | 2,347,725 |
| 2026-09-08 | 21750.00 | 22150.00 | 21250.00 | 21300.00 | -0.47% | 2,684,196 |
| 2026-09-07 | 21400.00 | 21450.00 | 21000.00 | 21400.00 | +0.00% | 2,410,842 |
| 2026-09-04 | 21500.00 | 21500.00 | 20700.00 | 21400.00 | -1.15% | 3,410,970 |
| 2026-09-03 | 20200.00 | 21900.00 | 19900.00 | 21650.00 | +8.58% | 7,128,820 |
| 2026-09-02 | 20350.00 | 20400.00 | 19940.00 | 19940.00 | -5.05% | 2,773,459 |
| 2026-09-01 | 20750.00 | 21050.00 | 20550.00 | 21000.00 | +0.48% | 1,717,861 |
| 2026-08-31 | 20800.00 | 20950.00 | 20300.00 | 20900.00 | -1.42% | 2,039,556 |
| 2026-08-28 | 21050.00 | 21500.00 | 20900.00 | 21200.00 | +0.95% | 2,029,082 |
| 2026-08-27 | 20900.00 | 21200.00 | 20750.00 | 21000.00 | +1.45% | 1,676,779 |
| 2026-08-26 | 20500.00 | 20700.00 | 20200.00 | 20700.00 | +1.22% | 1,538,584 |
| 2026-08-25 | 19980.00 | 20450.00 | 19600.00 | 20450.00 | +1.74% | 1,867,459 |
| 2026-08-24 | 20200.00 | 20350.00 | 19900.00 | 20100.00 | -0.50% | 1,993,632 |
| 2026-08-21 | 20550.00 | 20550.00 | 20000.00 | 20200.00 | -2.88% | 1,990,817 |
| 2026-08-20 | 20850.00 | 21100.00 | 20650.00 | 20800.00 | +0.97% | 1,862,749 |
| 2026-08-19 | 20450.00 | 20750.00 | 19970.00 | 20600.00 | -3.06% | 2,366,210 |
| 2026-08-18 | 22000.00 | 22050.00 | 21000.00 | 21250.00 | -4.71% | 3,380,716 |
| 2026-08-14 | 22350.00 | 22750.00 | 22050.00 | 22300.00 | +1.36% | 3,051,125 |
| 2026-08-13 | 22050.00 | 22300.00 | 21750.00 | 22000.00 | +1.15% | 4,643,707 |
| 2026-08-12 | 21900.00 | 22100.00 | 21450.00 | 21750.00 | -0.23% | 3,341,519 |
| 2026-08-11 | 22250.00 | 22600.00 | 21750.00 | 21800.00 | -3.33% | 2,814,939 |
| 2026-08-10 | 22300.00 | 22700.00 | 21950.00 | 22550.00 | +2.27% | 2,517,614 |
| 2026-08-07 | 22050.00 | 22300.00 | 21600.00 | 22050.00 | -0.23% | 2,375,368 |
| 2026-08-06 | 21850.00 | 22400.00 | 21500.00 | 22100.00 | -0.45% | 2,040,531 |
| 2026-08-05 | 22100.00 | 22300.00 | 21750.00 | 22200.00 | +2.54% | 2,847,757 |
| 2026-08-04 | 20950.00 | 21650.00 | 20800.00 | 21650.00 | +3.59% | 3,560,045 |
| 2026-08-03 | 21000.00 | 21300.00 | 20200.00 | 20900.00 | -2.11% | 2,460,280 |
| 2026-07-31 | 21100.00 | 21550.00 | 20450.00 | 21350.00 | +3.89% | 4,806,652 |
| 2026-07-30 | 18820.00 | 21450.00 | 18820.00 | 20550.00 | +5.93% | 6,072,939 |
| 2026-07-29 | 20900.00 | 20900.00 | 18440.00 | 19400.00 | -6.28% | 6,094,913 |
| 2026-07-28 | 21850.00 | 22050.00 | 20000.00 | 20700.00 | -8.61% | 3,471,198 |
| 2026-07-27 | 23100.00 | 23150.00 | 21850.00 | 22650.00 | -1.09% | 3,150,931 |
| 2026-07-24 | 23200.00 | 23850.00 | 22650.00 | 22900.00 | -3.17% | 2,926,018 |
| 2026-07-23 | 21650.00 | 23650.00 | 21600.00 | 23650.00 | +9.49% | 4,185,660 |
| 2026-07-22 | 21650.00 | 22250.00 | 21500.00 | 21600.00 | +1.65% | 2,980,437 |
| 2026-07-21 | 20750.00 | 21350.00 | 20350.00 | 21250.00 | +1.43% | 2,681,627 |
| 2026-07-20 | 22100.00 | 22100.00 | 20900.00 | 20950.00 | -6.05% | 2,595,065 |
| 2026-07-16 | 22150.00 | 22700.00 | 21250.00 | 22300.00 | +2.06% | 3,737,922 |
| 2026-07-15 | 21800.00 | 22450.00 | 21500.00 | 21850.00 | +2.82% | 3,085,320 |
| 2026-07-14 | 22000.00 | 22050.00 | 20850.00 | 21250.00 | -3.63% | 4,101,468 |
| 2026-07-13 | 22600.00 | 23900.00 | 21850.00 | 22050.00 | -1.34% | 4,077,846 |
| 2026-07-10 | 21400.00 | 22700.00 | 21250.00 | 22350.00 | +6.68% | 4,233,790 |
| 2026-07-09 | 21200.00 | 22150.00 | 20700.00 | 20950.00 | -0.95% | 5,401,486 |
| 2026-07-08 | 22000.00 | 22400.00 | 20700.00 | 21150.00 | -5.79% | 5,522,584 |
| 2026-07-07 | 22950.00 | 22950.00 | 21800.00 | 22450.00 | -5.27% | 4,800,796 |
| 2026-07-06 | 23800.00 | 24350.00 | 23000.00 | 23700.00 | +0.85% | 3,769,248 |
| 2026-07-03 | 23000.00 | 23650.00 | 22050.00 | 23500.00 | +2.40% | 4,305,380 |
| 2026-07-02 | 23650.00 | 23750.00 | 22400.00 | 22950.00 | -3.37% | 5,226,906 |
| 2026-07-01 | 23750.00 | 24500.00 | 23400.00 | 23750.00 | +1.93% | 3,891,175 |
| 2026-06-30 | 24600.00 | 24800.00 | 23300.00 | 23300.00 | -4.70% | 4,048,562 |
| 2026-06-29 | 23000.00 | 24450.00 | 22700.00 | 24450.00 | +6.30% | 4,245,846 |
| 2026-06-26 | 23500.00 | 23700.00 | 22200.00 | 23000.00 | -3.36% | 6,379,087 |
| 2026-06-25 | 24850.00 | 25250.00 | 23800.00 | 23800.00 | -3.25% | 3,505,032 |
| 2026-06-24 | 24250.00 | 25150.00 | 23700.00 | 24600.00 | +1.23% | 3,518,694 |
| 2026-06-23 | 26700.00 | 27100.00 | 24200.00 | 24300.00 | -7.25% | 5,128,881 |
| 2026-06-22 | 27200.00 | 27550.00 | 26200.00 | 26200.00 | -4.90% | 3,240,196 |
| 2026-06-19 | 27900.00 | 28300.00 | 26500.00 | 27550.00 | -0.54% | 6,326,331 |
| 2026-06-18 | 28800.00 | 29050.00 | 27500.00 | 27700.00 | -4.32% | 3,766,273 |
| 2026-06-17 | 28450.00 | 29800.00 | 28150.00 | 28950.00 | +3.02% | 5,929,084 |
| 2026-06-16 | 28750.00 | 29400.00 | 28100.00 | 28100.00 | -1.92% | 4,700,796 |
| 2026-06-15 | 28200.00 | 28900.00 | 27650.00 | 28650.00 | +6.51% | 4,610,656 |
| 2026-06-12 | 26450.00 | 27600.00 | 26300.00 | 26900.00 | +6.32% | 4,967,296 |
| 2026-06-11 | 25150.00 | 25500.00 | 24550.00 | 25300.00 | -2.69% | 5,283,301 |
| 2026-06-10 | 25900.00 | 26500.00 | 25100.00 | 26000.00 | +0.58% | 422 |
| 2026-06-09 | 26350.00 | 26800.00 | 25550.00 | 25850.00 | -0.96% | 5,590,102 |
| 2026-06-08 | 25950.00 | 27050.00 | 25750.00 | 26100.00 | -5.95% | 4,092,220 |
| 2026-06-05 | 28150.00 | 28950.00 | 27300.00 | 27750.00 | -2.29% | 5,511,503 |
| 2026-06-04 | 29900.00 | 30150.00 | 28350.00 | 28400.00 | +2.53% | 9,541,471 |
| 2026-06-02 | 27300.00 | 28650.00 | 26050.00 | 27700.00 | +0.54% | 11,983,620 |
| 2026-06-01 | 27900.00 | 28700.00 | 27400.00 | 27550.00 | -1.43% | 5,153,277 |
| 2026-05-29 | 28850.00 | 28900.00 | 27350.00 | 27950.00 | -1.58% | 7,575,227 |
| 2026-05-28 | 29800.00 | 29950.00 | 27500.00 | 28400.00 | -3.57% | 4,914,422 |
| 2026-05-27 | 30050.00 | 30250.00 | 29350.00 | 29450.00 | -3.28% | 5,494,897 |
| 2026-05-26 | 30300.00 | 30950.00 | 29850.00 | 30450.00 | +3.22% | 5,655,369 |
| 2026-05-22 | 29150.00 | 29700.00 | 28800.00 | 29500.00 | +2.97% | 3,959,836 |
| 2026-05-21 | 28550.00 | 28900.00 | 28250.00 | 28650.00 | +3.62% | 3,871,343 |
| 2026-05-20 | 28650.00 | 28900.00 | 27200.00 | 27650.00 | -3.15% | 5,243,143 |
| 2026-05-19 | 29800.00 | 29950.00 | 28000.00 | 28550.00 | -3.38% | 4,786,989 |
| 2026-05-18 | 28950.00 | 30050.00 | 27800.00 | 29550.00 | +0.85% | 6,497,447 |
| 2026-05-15 | 30850.00 | 30850.00 | 28750.00 | 29300.00 | -2.82% | 8,257,612 |
| 2026-05-14 | 31250.00 | 31350.00 | 29900.00 | 30150.00 | -2.90% | 8,383,407 |
| 2026-05-13 | 32200.00 | 32200.00 | 30250.00 | 31050.00 | -1.11% | 7,381,743 |
| 2026-05-12 | 34050.00 | 34050.00 | 30650.00 | 31400.00 | -7.51% | 13,967,315 |
| 2026-05-11 | 32700.00 | 35350.00 | 32500.00 | 33950.00 | +6.26% | 15,532,322 |
| 2026-05-08 | 33600.00 | 33650.00 | 31700.00 | 31950.00 | -5.19% | 7,842,517 |
| 2026-05-07 | 32250.00 | 33750.00 | 31900.00 | 33700.00 | +5.81% | 10,126,534 |
| 2026-05-06 | 33000.00 | 33000.00 | 31600.00 | 31850.00 | -1.24% | 6,287,836 |
| 2026-05-04 | 33000.00 | 33100.00 | 31350.00 | 32250.00 | -0.31% | 8,153,424 |
| 2026-04-30 | 33350.00 | 33400.00 | 32200.00 | 32350.00 | -1.97% | 4,422,860 |
| 2026-04-29 | 32950.00 | 33700.00 | 32450.00 | 33000.00 | -1.05% | 4,029,344 |
| 2026-04-28 | 33050.00 | 33600.00 | 32650.00 | 33350.00 | -0.30% | 5,172,968 |
| 2026-04-27 | 34700.00 | 34750.00 | 33100.00 | 33450.00 | -2.76% | 8,131,764 |
| 2026-04-24 | 35050.00 | 35100.00 | 33550.00 | 34400.00 | +1.18% | 11,182,486 |
| 2026-04-23 | 32700.00 | 35350.00 | 31800.00 | 34000.00 | +6.92% | 24,473,941 |
| 2026-04-22 | 30350.00 | 32350.00 | 30050.00 | 31800.00 | +5.30% | 13,693,156 |
| 2026-04-21 | 28750.00 | 30450.00 | 28650.00 | 30200.00 | +5.78% | 7,744,560 |
| 2026-04-20 | 29150.00 | 29250.00 | 28550.00 | 28550.00 | -1.72% | 2,830,919 |
| 2026-04-17 | 28850.00 | 29250.00 | 28200.00 | 29050.00 | +1.22% | 3,466,991 |
| 2026-04-16 | 28400.00 | 29000.00 | 28150.00 | 28700.00 | +2.14% | 4,104,793 |
| 2026-04-15 | 28350.00 | 28800.00 | 28000.00 | 28100.00 | +0.72% | 3,562,619 |
| 2026-04-14 | 28100.00 | 28150.00 | 27650.00 | 27900.00 | +1.09% | 3,450,573 |
| 2026-04-13 | 27850.00 | 28000.00 | 27500.00 | 27600.00 | -3.33% | 3,225,328 |
| 2026-04-10 | 28650.00 | 29300.00 | 28450.00 | 28550.00 | +1.42% | 3,057,410 |
| 2026-04-09 | 28950.00 | 29000.00 | 28000.00 | 28150.00 | -0.53% | 4,456,036 |
| 2026-04-08 | 28050.00 | 28400.00 | 27800.00 | 28300.00 | +5.60% | 3,725,176 |
| 2026-04-07 | 27250.00 | 27550.00 | 26500.00 | 26800.00 | -0.74% | 2,298,734 |
| 2026-04-06 | 27700.00 | 28100.00 | 27000.00 | 27000.00 | -3.23% | 2,511,576 |
| 2026-04-03 | 27800.00 | 28350.00 | 27300.00 | 27900.00 | +3.72% | 4,444,306 |
| 2026-04-02 | 28750.00 | 28950.00 | 26550.00 | 26900.00 | -0.19% | 8,177,473 |
| 2026-04-01 | 25650.00 | 27400.00 | 25400.00 | 26950.00 | +10.22% | 6,677,308 |
| 2026-03-31 | 24650.00 | 25400.00 | 24200.00 | 24450.00 | -0.20% | 6,237,363 |
| 2026-03-30 | 24550.00 | 24900.00 | 24200.00 | 24500.00 | -7.02% | 6,468,387 |
| 2026-03-26 | 27350.00 | 27500.00 | 26300.00 | 26350.00 | -1.86% | 2,633,814 |
| 2026-03-25 | 27100.00 | 27250.00 | 26250.00 | 26850.00 | +1.70% | 3,901,636 |
| 2026-03-24 | 27300.00 | 27350.00 | 25600.00 | 26400.00 | +1.54% | 3,598,063 |
| 2026-03-23 | 27600.00 | 27650.00 | 26000.00 | 26000.00 | -8.93% | 7,716,407 |
| 2026-03-20 | 28750.00 | 29950.00 | 28150.00 | 28550.00 | +0.18% | 5,947,337 |
| 2026-03-19 | 28700.00 | 28950.00 | 28500.00 | 28500.00 | -2.06% | 2,252,176 |
| 2026-03-18 | 29350.00 | 29600.00 | 28700.00 | 29100.00 | -0.17% | 4,223,905 |
| 2026-03-17 | 29300.00 | 30100.00 | 28600.00 | 29150.00 | +1.39% | 5,136,148 |
| 2026-03-16 | 30500.00 | 30500.00 | 28550.00 | 28750.00 | -6.35% | 7,119,239 |
| 2026-03-13 | 31200.00 | 31450.00 | 29950.00 | 30700.00 | -0.49% | 10,586,604 |
| 2026-03-12 | 28900.00 | 30950.00 | 28700.00 | 30850.00 | +7.12% | 16,051,728 |
| 2026-03-11 | 28400.00 | 29750.00 | 28300.00 | 28800.00 | +3.41% | 8,783,284 |
| 2026-03-10 | 29000.00 | 29100.00 | 27050.00 | 27850.00 | -2.45% | 6,007,838 |
| 2026-03-09 | 26600.00 | 29250.00 | 26300.00 | 28550.00 | +3.44% | 9,475,420 |
| 2026-03-06 | 26450.00 | 27800.00 | 26350.00 | 27600.00 | +1.47% | 4,474,681 |
| 2026-03-05 | 27000.00 | 27600.00 | 25850.00 | 27200.00 | +15.74% | 7,460,215 |
| 2026-03-04 | 26450.00 | 27000.00 | 23000.00 | 23500.00 | -16.07% | 9,682,363 |
| 2026-03-03 | 29000.00 | 29850.00 | 27800.00 | 28000.00 | -3.28% | 8,079,601 |
| 2026-02-27 | 28950.00 | 29500.00 | 28850.00 | 28950.00 | +0.87% | 5,960,960 |
| 2026-02-26 | 29000.00 | 29000.00 | 28300.00 | 28700.00 | -0.86% | 3,985,120 |
| 2026-02-25 | 29300.00 | 29300.00 | 28800.00 | 28950.00 | -0.17% | 3,242,793 |
| 2026-02-24 | 28950.00 | 29000.00 | 28350.00 | 29000.00 | -0.85% | 3,285,653 |
| 2026-02-23 | 29800.00 | 29850.00 | 29000.00 | 29250.00 | -0.85% | 3,901,161 |
| 2026-02-20 | 29250.00 | 29550.00 | 28650.00 | 29500.00 | +2.08% | 4,746,560 |
| 2026-02-19 | 28350.00 | 29050.00 | 28300.00 | 28900.00 | +4.33% | 4,320,725 |
| 2026-02-13 | 27750.00 | 28000.00 | 27450.00 | 27700.00 | -1.60% | 4,016,587 |
| 2026-02-12 | 28150.00 | 28200.00 | 27800.00 | 28150.00 | +0.54% | 3,276,405 |
| 2026-02-11 | 28050.00 | 28300.00 | 27500.00 | 28000.00 | +0.54% | 3,056,046 |
| 2026-02-10 | 28450.00 | 28750.00 | 27800.00 | 27850.00 | -0.36% | 3,195,433 |
| 2026-02-09 | 28450.00 | 28450.00 | 27550.00 | 27950.00 | +1.64% | 3,048,535 |
| 2026-02-06 | 27200.00 | 27800.00 | 26500.00 | 27500.00 | -2.14% | 4,132,311 |
| 2026-02-05 | 28950.00 | 29500.00 | 28000.00 | 28100.00 | -3.93% | 4,561,981 |
| 2026-02-04 | 28950.00 | 29400.00 | 28650.00 | 29250.00 | +2.09% | 3,808,979 |
| 2026-02-03 | 28250.00 | 28650.00 | 27550.00 | 28650.00 | +4.56% | 4,349,684 |
| 2026-02-02 | 29000.00 | 29050.00 | 27050.00 | 27400.00 | -6.96% | 7,867,505 |
| 2026-01-30 | 29950.00 | 30050.00 | 29300.00 | 29450.00 | -1.17% | 4,581,402 |
| 2026-01-29 | 30050.00 | 30050.00 | 29100.00 | 29800.00 | -1.32% | 5,954,094 |
| 2026-01-28 | 30250.00 | 30450.00 | 29700.00 | 30200.00 | -0.33% | 5,186,699 |
| 2026-01-27 | 30350.00 | 30650.00 | 29550.00 | 30300.00 | +1.34% | 5,506,371 |
| 2026-01-26 | 30650.00 | 30750.00 | 29850.00 | 29900.00 | -1.64% | 4,473,843 |
| 2026-01-23 | 30250.00 | 31000.00 | 30100.00 | 30400.00 | +1.00% | 5,169,454 |
| 2026-01-22 | 31200.00 | 31250.00 | 29850.00 | 30100.00 | -1.47% | 6,333,894 |
| 2026-01-21 | 29750.00 | 31050.00 | 29750.00 | 30550.00 | -0.97% | 6,837,329 |
| 2026-01-20 | 31400.00 | 31750.00 | 30450.00 | 30850.00 | -3.14% | 7,879,206 |
| 2026-01-19 | 30200.00 | 32000.00 | 30000.00 | 31850.00 | +7.06% | 13,986,259 |
| 2026-01-16 | 30350.00 | 30400.00 | 29350.00 | 29750.00 | -1.33% | 7,707,931 |
| 2026-01-15 | 28700.00 | 30350.00 | 28200.00 | 30150.00 | +6.35% | 14,217,617 |
| 2026-01-14 | 28800.00 | 29800.00 | 28100.00 | 28350.00 | -2.07% | 7,752,081 |
| 2026-01-13 | 28350.00 | 29100.00 | 28050.00 | 28950.00 | +2.84% | 7,973,542 |
| 2026-01-12 | 28500.00 | 28500.00 | 27700.00 | 28150.00 | -1.75% | 8,383,206 |
| 2026-01-09 | 26700.00 | 28650.00 | 26350.00 | 28650.00 | +8.73% | 17,655,455 |
| 2026-01-08 | 25500.00 | 26600.00 | 25300.00 | 26350.00 | +3.94% | 10,106,706 |
| 2026-01-07 | 24850.00 | 26250.00 | 24700.00 | 25350.00 | +2.22% | 9,461,120 |
| 2026-01-06 | 24600.00 | 24900.00 | 24250.00 | 24800.00 | +1.43% | 4,174,024 |
| 2026-01-05 | 24000.00 | 24600.00 | 23850.00 | 24450.00 | +1.24% | 4,850,792 |
| 2026-01-02 | 24200.00 | 24300.00 | 23700.00 | 24150.00 | +0.21% | 3,718,965 |
| 2025-12-30 | 24300.00 | 24350.00 | 24050.00 | 24100.00 | -2.03% | 2,127,669 |
| 2025-12-29 | 24050.00 | 24750.00 | 23900.00 | 24600.00 | +2.71% | 2,736,206 |
| 2025-12-26 | 24600.00 | 24650.00 | 23850.00 | 23950.00 | -2.24% | 3,963,711 |
| 2025-12-24 | 25500.00 | 25550.00 | 24450.00 | 24500.00 | -2.58% | 3,542,890 |
| 2025-12-23 | 25300.00 | 25400.00 | 24750.00 | 25150.00 | +1.21% | 3,938,965 |
| 2025-12-22 | 25700.00 | 25750.00 | 24650.00 | 24850.00 | -2.17% | 3,949,474 |
| 2025-12-19 | 24150.00 | 25400.00 | 24100.00 | 25400.00 | +6.72% | 5,067,006 |
| 2025-12-18 | 24050.00 | 24200.00 | 23700.00 | 23800.00 | -2.66% | 2,880,421 |
| 2025-12-17 | 25100.00 | 25100.00 | 24150.00 | 24450.00 | -1.81% | 3,501,244 |
| 2025-12-16 | 25600.00 | 25700.00 | 24800.00 | 24900.00 | -3.11% | 3,177,444 |
| 2025-12-15 | 25900.00 | 26050.00 | 25500.00 | 25700.00 | -2.28% | 2,308,471 |
| 2025-12-12 | 26050.00 | 26300.00 | 25850.00 | 26300.00 | +1.94% | 2,055,965 |
| 2025-12-11 | 26600.00 | 26650.00 | 25750.00 | 25800.00 | -1.71% | 3,676,341 |
| 2025-12-10 | 26850.00 | 26850.00 | 26100.00 | 26250.00 | -2.96% | 3,433,004 |
| 2025-12-09 | 25800.00 | 27350.00 | 25750.00 | 27050.00 | +4.44% | 8,294,235 |
| 2025-12-08 | 26150.00 | 26150.00 | 25300.00 | 25900.00 | +1.77% | 3,685,336 |
| 2025-12-05 | 24700.00 | 25450.00 | 24500.00 | 25450.00 | +3.25% | 3,622,933 |
| 2025-12-04 | 24750.00 | 24950.00 | 24450.00 | 24650.00 | -0.20% | 2,087,023 |
| 2025-12-03 | 24800.00 | 24900.00 | 24375.00 | 24700.00 | +0.82% | 2,073,087 |
| 2025-12-02 | 24350.00 | 24900.00 | 24200.00 | 24500.00 | +1.24% | 2,592,148 |
| 2025-12-01 | 24750.00 | 25000.00 | 24100.00 | 24200.00 | -1.63% | 2,925,839 |
| 2025-11-28 | 25250.00 | 25350.00 | 24450.00 | 24600.00 | -2.77% | 3,088,484 |
| 2025-11-27 | 25400.00 | 25700.00 | 25050.00 | 25300.00 | -0.20% | 2,199,577 |
| 2025-11-26 | 25000.00 | 25350.00 | 24600.00 | 25350.00 | +2.22% | 2,545,479 |
| 2025-11-25 | 25500.00 | 25800.00 | 24650.00 | 24800.00 | -1.00% | 2,791,063 |
| 2025-11-24 | 25600.00 | 25650.00 | 24400.00 | 25050.00 | -1.18% | 4,497,758 |
| 2025-11-21 | 25850.00 | 26000.00 | 25250.00 | 25350.00 | -4.16% | 2,758,376 |
| 2025-11-20 | 25800.00 | 26650.00 | 25600.00 | 26450.00 | +4.34% | 3,959,325 |
| 2025-11-19 | 25400.00 | 25600.00 | 24250.00 | 25350.00 | +0.20% | 4,771,489 |
| 2025-11-18 | 25800.00 | 26350.00 | 25200.00 | 25300.00 | -3.44% | 3,454,430 |
| 2025-11-17 | 26600.00 | 26600.00 | 25800.00 | 26200.00 | -0.38% | 2,858,273 |
| 2025-11-14 | 25850.00 | 26850.00 | 25750.00 | 26300.00 | -0.75% | 7,153,065 |
| 2025-11-13 | 26200.00 | 26750.00 | 25800.00 | 26500.00 | +0.95% | 4,577,984 |
| 2025-11-12 | 26700.00 | 27000.00 | 26100.00 | 26250.00 | -0.57% | 3,838,511 |
| 2025-11-11 | 27350.00 | 27700.00 | 26200.00 | 26400.00 | -2.40% | 4,352,613 |
| 2025-11-10 | 27050.00 | 27300.00 | 26550.00 | 27050.00 | +2.85% | 4,105,719 |
| 2025-11-07 | 25500.00 | 26800.00 | 25450.00 | 26300.00 | +0.57% | 7,392,826 |
| 2025-11-06 | 28000.00 | 28100.00 | 26050.00 | 26150.00 | -4.74% | 8,090,477 |
| 2025-11-05 | 28100.00 | 28200.00 | 26500.00 | 27450.00 | -4.36% | 7,768,023 |
| 2025-11-04 | 28750.00 | 29000.00 | 28300.00 | 28700.00 | -0.86% | 6,496,008 |
| 2025-11-03 | 29900.00 | 30200.00 | 28850.00 | 28950.00 | -2.03% | 7,643,998 |
| 2025-10-31 | 29150.00 | 30050.00 | 29150.00 | 29550.00 | -2.48% | 6,072,391 |
| 2025-10-30 | 32300.00 | 32500.00 | 29750.00 | 30300.00 | +1.00% | 12,892,031 |
| 2025-10-29 | 30200.00 | 30550.00 | 29250.00 | 30000.00 | +0.17% | 12,108,562 |
| 2025-10-28 | 30850.00 | 30900.00 | 29000.00 | 29950.00 | +2.92% | 19,412,962 |
| 2025-10-27 | 25900.00 | 29450.00 | 25750.00 | 29100.00 | +17.34% | 26,228,067 |
| 2025-10-24 | 24450.00 | 25450.00 | 24200.00 | 24800.00 | +3.77% | 12,703,691 |
| 2025-10-23 | 23700.00 | 24200.00 | 23450.00 | 23900.00 | -0.83% | 4,843,926 |
| 2025-10-22 | 24300.00 | 24350.00 | 23200.00 | 24100.00 | +1.69% | 7,313,032 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+35.24%). Worst month: Nov (-15.03%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Samsung Heavy Industries's (010140.KS) latest close?
15880.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 010140.KS's 52-week high and low?
35350.00 high and 15320.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Samsung Heavy Industries's strongest and weakest month historically?
Historically, 010140.KS's strongest calendar month has been Oct (average +35.24%) and its weakest Nov (average -15.03%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 442 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 010140.KS?
Downtrend stack: Trades -19.1% vs the 50-day and -37.1% vs the 200-day average, 55.1% below the 52-week high and +3.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 010140.KS above its 50-day and 200-day moving averages?
Samsung Heavy Industries trades 19.1% below its 50-day and 37.1% below its 200-day moving average (11.3% below its 20-day). As of 2026-10-30.