KSE - Delayed Quote KRW

Samsung Climate Control Co., Ltd. (006660.KS)

14,460.00
-210.00
(-1.43%)
At close: May 23 at 3:30:18 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 202514,660.0015,140.0014,300.0014,460.0014,460.00235,201
May 22, 202515,140.0015,200.0014,580.0014,670.0014,670.00185,202
May 21, 202515,470.0015,620.0015,360.0015,400.0015,400.00146,477
May 20, 202515,650.0016,110.0015,570.0015,570.0015,570.00229,951
May 19, 202516,100.0016,525.0015,400.0015,570.0015,570.00407,418
May 16, 202516,100.0016,540.0015,720.0016,280.0016,280.00772,867
May 15, 202515,930.0016,800.0015,560.0015,900.0015,900.001,209,615
May 14, 202517,820.0018,100.0015,810.0015,930.0015,930.002,693,344
May 13, 202515,380.0015,390.0015,180.0015,340.0015,340.00187,004
May 12, 202515,040.0015,350.0014,930.0015,240.0015,240.00236,028
May 9, 202514,920.0015,110.0014,750.0014,990.0014,990.00131,464
May 8, 202514,710.0015,160.0014,710.0014,920.0014,920.00174,264
May 7, 202514,490.0014,990.0014,260.0014,710.0014,710.00198,562
May 2, 202514,260.0014,650.0014,260.0014,410.0014,410.0075,326
Apr 30, 202514,700.0014,750.0014,200.0014,430.0014,430.00114,891
Apr 29, 202514,650.0014,790.0014,490.0014,700.0014,700.00140,883
Apr 28, 202515,000.0015,080.0014,560.0014,650.0014,650.00176,958
Apr 25, 202514,950.0015,350.0014,870.0015,010.0015,010.00289,716
Apr 24, 202515,080.0016,380.0014,570.0014,750.0014,750.002,069,276
Apr 23, 202514,920.0015,120.0014,670.0014,950.0014,950.00211,489
Apr 22, 202514,300.0015,180.0014,290.0014,760.0014,760.00213,114
Apr 21, 202514,800.0014,960.0014,540.0014,540.0014,540.0093,522
Apr 18, 202514,860.0014,860.0014,600.0014,800.0014,800.00108,104
Apr 17, 202514,600.0014,860.0014,550.0014,840.0014,840.00120,911
Apr 16, 202515,120.0015,220.0014,580.0014,660.0014,660.00325,113
Apr 15, 202515,220.0015,550.0015,030.0015,310.0015,310.00404,751
Apr 14, 202514,940.0015,200.0014,830.0014,970.0014,970.00286,167
Apr 11, 202514,150.0015,560.0013,920.0014,900.0014,900.001,168,962
Apr 10, 202514,490.0014,500.0014,010.0014,270.0014,270.00340,977
Apr 9, 202513,270.0013,820.0012,810.0013,670.0013,670.00222,672
Apr 8, 202514,100.0014,290.0013,310.0013,480.0013,480.00284,112
Apr 7, 202514,510.0014,700.0013,680.0013,780.0013,780.00311,132
Apr 4, 202515,360.0015,640.0014,840.0015,130.0015,130.00314,030
Apr 3, 202515,040.0016,350.0014,910.0015,680.0015,680.00691,803
Apr 2, 202516,620.0016,790.0015,460.0015,460.0015,460.00816,181
Apr 1, 202514,910.0015,540.0014,910.0015,490.0015,490.00629,695
Mar 31, 202514,780.0015,790.0014,620.0014,850.0014,850.00532,066
Mar 28, 202515,840.0015,860.0015,040.0015,080.0015,080.00305,842
Mar 27, 202516,500.0016,720.0015,910.0015,910.0015,910.00377,889
Mar 26, 202516,650.0017,980.0016,400.0016,850.0016,850.002,513,411
Mar 25, 202516,580.0016,930.0015,940.0016,030.0016,030.00580,789
Mar 24, 202516,820.0017,520.0016,560.0016,610.0016,610.00513,837
Mar 21, 202518,010.0018,010.0017,010.0017,170.0017,170.00746,843
Mar 20, 202520,050.0020,550.0018,100.0018,150.0018,150.004,287,910
Mar 19, 202518,520.0020,100.0018,040.0018,970.0018,970.004,357,257
Mar 18, 202518,730.0019,500.0018,500.0019,050.0019,050.001,681,927
Mar 17, 202518,200.0020,100.0018,040.0019,070.0019,070.004,592,456
Mar 14, 202517,370.0018,280.0017,370.0017,950.0017,950.001,110,706
Mar 13, 202518,650.0019,180.0017,370.0017,370.0017,370.001,472,013
Mar 12, 202518,670.0019,230.0018,250.0018,880.0018,880.002,078,214
Mar 11, 202518,010.0019,730.0017,690.0018,800.0018,800.004,814,387
Mar 10, 202515,600.0019,590.0015,600.0018,920.0018,920.0010,297,794
Mar 7, 202515,610.0016,170.0015,440.0015,580.0015,580.00505,460
Mar 6, 202516,500.0016,610.0015,710.0015,730.0015,730.00567,318
Mar 5, 202516,520.0016,970.0015,880.0016,730.0016,730.001,595,973
Mar 4, 202518,960.0019,280.0016,610.0016,820.0016,820.002,056,893
Feb 28, 202518,170.0018,900.0017,310.0018,200.0018,200.001,867,503
Feb 27, 202518,590.0020,850.0018,340.0018,510.0018,510.004,967,257
Feb 26, 202519,440.0020,450.0018,100.0018,280.0018,280.004,551,395
Feb 25, 202517,280.0021,350.0017,250.0018,200.0018,200.0011,726,239
Feb 24, 202515,280.0017,570.0015,160.0017,570.0017,570.0014,413,003
Feb 21, 202513,270.0013,620.0013,050.0013,520.0013,520.00780,431
Feb 20, 202513,130.0013,790.0012,830.0013,750.0013,750.001,178,394
Feb 19, 202512,670.0014,490.0012,580.0013,280.0013,280.004,950,881
Feb 18, 202512,470.0012,530.0012,260.0012,450.0012,450.00165,879
Feb 17, 202512,550.0012,590.0012,210.0012,470.0012,470.00121,989
Feb 14, 202512,640.0013,120.0012,380.0012,600.0012,600.00368,903
Feb 13, 202512,480.0013,200.0012,390.0012,400.0012,400.00230,774
Feb 12, 202512,830.0013,020.0012,500.0012,500.0012,500.00229,558
Feb 11, 202513,530.0013,950.0012,870.0012,870.0012,870.00911,007
Feb 10, 202512,730.0013,420.0012,480.0013,010.0013,010.00904,853
Feb 7, 202512,270.0013,860.0012,010.0012,820.0012,820.003,045,899
Feb 6, 202511,880.0012,500.0011,780.0012,030.0012,030.00270,063
Feb 5, 202511,610.0011,880.0011,550.0011,760.0011,760.00158,416
Feb 4, 202511,420.0012,250.0011,420.0011,580.0011,580.00413,309
Feb 3, 202511,850.0011,900.0011,210.0011,260.0011,260.00225,119
Jan 31, 202512,890.0012,890.0012,050.0012,150.0012,150.00366,714
Jan 24, 202513,300.0013,780.0013,000.0013,470.0013,470.00739,215
Jan 23, 202513,320.0014,320.0012,970.0013,500.0013,500.001,939,107
Jan 22, 202512,320.0014,190.0012,180.0013,220.0013,220.004,199,473
Jan 21, 202512,640.0012,780.0012,180.0012,260.0012,260.00271,879
Jan 20, 202513,180.0013,230.0012,500.0012,520.0012,520.00302,880
Jan 17, 202513,060.0014,740.0012,980.0013,000.0013,000.003,928,628
Jan 16, 202512,920.0013,350.0012,830.0013,350.0013,350.00370,159
Jan 15, 202512,590.0012,880.0012,580.0012,580.0012,580.00225,828
Jan 14, 202512,650.0012,650.0012,330.0012,420.0012,420.00315,919
Jan 13, 202513,570.0015,000.0012,710.0012,720.0012,720.009,131,131
Jan 10, 202512,700.0013,340.0012,340.0012,710.0012,710.003,278,817
Jan 9, 202512,630.0014,500.0012,520.0012,710.0012,710.007,154,806
Jan 8, 202510,220.0012,200.009,730.0012,200.0012,200.008,030,282
Jan 7, 20259,340.009,640.009,260.009,390.009,390.00175,982
Jan 6, 20259,240.009,360.009,230.009,340.009,340.0045,512
Jan 3, 20259,040.009,280.008,990.009,240.009,240.0060,349
Jan 2, 20258,760.009,060.008,750.009,040.009,040.0029,089
Dec 30, 20248,650.008,980.008,530.008,890.008,890.0043,140
Dec 27, 2024 80 Dividend
Dec 27, 20248,710.009,000.008,550.008,650.008,650.0043,549
Dec 26, 20248,860.009,520.008,820.008,830.008,750.00239,248
Dec 24, 20249,080.009,280.008,940.008,940.008,859.0040,248
Dec 23, 20248,710.009,150.008,710.009,090.009,007.6450,273
Dec 20, 20249,180.009,190.008,670.008,710.008,631.0961,555
Dec 19, 20249,050.009,160.008,940.009,090.009,007.6430,921
Dec 18, 20249,150.009,250.009,040.009,200.009,116.6535,677
Dec 17, 20249,130.009,250.008,910.009,240.009,156.2957,007
Dec 16, 20249,120.009,240.009,050.009,110.009,027.4635,027
Dec 13, 20249,030.009,130.008,940.009,090.009,007.6432,045
Dec 12, 20249,150.009,150.008,900.009,030.008,948.1949,601
Dec 11, 20248,770.009,080.008,630.009,000.008,918.4679,569
Dec 10, 20248,120.008,800.008,120.008,770.008,690.54104,259
Dec 9, 20248,460.008,670.008,110.008,120.008,046.43110,630
Dec 6, 20248,900.009,050.008,310.008,790.008,710.36150,030
Dec 5, 20249,100.009,200.008,850.008,900.008,819.3798,230
Dec 4, 20249,290.009,420.009,000.009,100.009,017.55182,513
Dec 3, 20249,450.0010,260.009,440.009,610.009,522.93685,555
Dec 2, 20248,890.0010,760.008,850.009,680.009,592.302,684,875
Nov 29, 20249,130.009,230.008,840.008,880.008,799.5551,415
Nov 28, 20249,210.009,250.009,130.009,180.009,096.8325,874
Nov 27, 20249,410.009,450.009,150.009,170.009,086.9242,156
Nov 26, 20249,350.009,560.009,350.009,450.009,364.3826,631
Nov 25, 20249,200.009,540.009,200.009,430.009,344.5631,824
Nov 22, 20249,140.009,540.009,140.009,230.009,146.3826,175
Nov 21, 20249,260.009,390.009,190.009,220.009,136.4729,409
Nov 20, 20249,400.009,530.009,290.009,390.009,304.9329,740
Nov 19, 20249,450.009,570.009,390.009,460.009,374.2930,337
Nov 18, 20249,280.009,870.009,210.009,490.009,404.0253,161
Nov 15, 20249,280.009,390.008,960.009,310.009,225.6557,216
Nov 14, 20249,130.009,400.009,080.009,280.009,195.9255,519
Nov 13, 20249,310.009,450.009,170.009,250.009,166.1965,508
Nov 12, 20249,960.0010,120.009,350.009,460.009,374.2989,138
Nov 11, 202410,250.0010,390.009,970.0010,030.009,939.1348,232
Nov 8, 202410,170.0010,470.0010,170.0010,250.0010,157.1333,481
Nov 7, 202410,260.0010,430.0010,030.0010,280.0010,186.8638,073
Nov 6, 202410,510.0010,850.0010,200.0010,280.0010,186.8640,417
Nov 5, 202410,630.0010,690.0010,450.0010,480.0010,385.0523,977
Nov 4, 202410,150.0010,690.0010,150.0010,690.0010,593.1550,816
Nov 1, 202410,220.0010,320.0010,100.0010,100.0010,008.4935,195
Oct 31, 202410,350.0010,600.0010,150.0010,360.0010,266.1447,758
Oct 30, 202410,530.0010,630.0010,390.0010,390.0010,295.8731,214
Oct 29, 202410,690.0010,780.0010,400.0010,520.0010,424.6948,709
Oct 28, 202410,400.0010,790.0010,400.0010,780.0010,682.3339,052
Oct 25, 202410,410.0010,610.0010,360.0010,480.0010,385.0536,352
Oct 24, 202410,590.0010,620.0010,350.0010,410.0010,315.6943,201
Oct 23, 202410,570.0010,730.0010,400.0010,650.0010,553.5151,862
Oct 22, 202410,940.0011,000.0010,550.0010,590.0010,494.0568,036
Oct 21, 202410,920.0011,130.0010,770.0011,050.0010,949.8951,144
Oct 18, 202411,180.0011,280.0010,800.0010,840.0010,741.7980,544
Oct 17, 202411,320.0011,410.0011,110.0011,170.0011,068.8074,986
Oct 16, 202411,540.0011,550.0011,300.0011,320.0011,217.4483,952
Oct 15, 202411,860.0011,910.0011,550.0011,680.0011,574.1890,276
Oct 14, 202411,770.0011,900.0011,590.0011,790.0011,683.1882,201
Oct 11, 202411,940.0012,060.0011,700.0011,770.0011,663.3684,536
Oct 10, 202412,090.0012,210.0011,930.0011,930.0011,821.9171,977
Oct 8, 202412,500.0012,640.0012,040.0012,040.0011,930.92174,214
Oct 7, 202412,170.0012,350.0011,960.0012,280.0012,168.7474,533
Oct 4, 202411,830.0012,180.0011,830.0012,090.0011,980.4690,812
Oct 2, 202412,190.0012,190.0011,820.0011,880.0011,772.3799,432
Sep 30, 202412,770.0012,830.0012,210.0012,300.0012,188.56178,463
Sep 27, 202413,400.0013,400.0012,870.0012,880.0012,763.31154,047
Sep 26, 202412,950.0013,330.0012,870.0013,320.0013,199.32242,878
Sep 25, 202413,430.0013,640.0012,690.0012,810.0012,693.94437,365
Sep 24, 202413,180.0013,700.0013,110.0013,210.0013,090.32285,120
Sep 23, 202413,020.0013,900.0012,970.0013,150.0013,030.86456,703
Sep 20, 202413,240.0013,560.0012,950.0012,950.0012,832.67278,491
Sep 19, 202413,130.0014,100.0012,660.0013,140.0013,020.95617,835
Sep 13, 202413,600.0013,740.0013,030.0013,060.0012,941.68195,298
Sep 12, 202413,400.0014,150.0013,290.0013,400.0013,278.60479,205
Sep 11, 202413,030.0013,900.0012,890.0013,020.0012,902.04281,072
Sep 10, 202413,300.0013,530.0012,920.0013,020.0012,902.04198,520
Sep 9, 202412,500.0013,930.0012,490.0013,360.0013,238.96676,978
Sep 6, 202413,850.0014,210.0012,710.0012,980.0012,862.40422,522
Sep 5, 202413,740.0014,050.0013,280.0013,990.0013,863.25482,084
Sep 4, 202413,970.0014,490.0013,640.0013,850.0013,724.52527,264
Sep 3, 202415,450.0015,850.0014,860.0014,860.0014,725.37639,695
Sep 2, 202415,350.0016,730.0015,260.0015,470.0015,329.844,470,111
Aug 30, 202416,130.0016,420.0015,410.0015,510.0015,369.482,846,385
Aug 29, 202414,030.0017,170.0013,590.0015,700.0015,557.7611,188,360
Aug 28, 202414,960.0015,200.0013,860.0014,500.0014,368.63917,345
Aug 27, 202414,290.0016,300.0014,080.0015,100.0014,963.199,998,183
Aug 26, 202412,070.0014,780.0011,740.0014,290.0014,160.537,228,764
Aug 23, 202411,710.0011,830.0011,610.0011,730.0011,623.7365,622
Aug 22, 202412,440.0012,440.0011,810.0011,830.0011,722.8291,784
Aug 21, 202412,650.0012,670.0012,000.0012,160.0012,049.83143,765
Aug 20, 202411,850.0012,950.0011,840.0012,530.0012,416.48523,802
Aug 19, 202412,040.0012,160.0011,700.0011,750.0011,643.54110,405
Aug 16, 202412,300.0012,390.0012,020.0012,080.0011,970.55109,164
Aug 14, 202412,250.0012,610.0012,020.0012,110.0012,000.28209,921
Aug 13, 202412,200.0012,450.0011,970.0012,060.0011,950.74213,721
Aug 12, 202411,720.0012,980.0011,680.0012,270.0012,158.83876,208
Aug 9, 202411,940.0013,230.0011,910.0011,930.0011,821.911,273,943
Aug 8, 202411,540.0011,880.0011,320.0011,520.0011,415.63103,818
Aug 7, 202411,650.0012,230.0011,520.0011,920.0011,812.00156,301
Aug 6, 202411,050.0012,070.0011,010.0011,670.0011,564.27251,268
Aug 5, 202412,280.0012,280.0010,410.0011,050.0010,949.89282,811
Aug 2, 202413,690.0013,820.0012,350.0012,610.0012,495.75254,622
Aug 1, 202414,170.0015,300.0014,000.0014,190.0014,061.44873,741
Jul 31, 202413,170.0013,990.0013,150.0013,940.0013,813.70197,981
Jul 30, 202414,060.0014,060.0013,400.0013,400.0013,278.60198,428
Jul 29, 202413,430.0014,500.0013,310.0014,040.0013,912.80595,737
Jul 26, 202413,190.0014,750.0013,000.0013,430.0013,308.321,285,968
Jul 25, 202413,710.0013,790.0013,200.0013,240.0013,120.04381,917
Jul 24, 202414,790.0015,980.0014,270.0014,270.0014,140.711,942,170
Jul 23, 202414,360.0014,520.0013,870.0014,370.0014,239.81417,084
Jul 22, 202414,530.0014,920.0014,190.0014,190.0014,061.44310,488
Jul 19, 202414,720.0014,730.0014,260.0014,670.0014,537.09198,480
Jul 18, 202414,600.0014,800.0014,320.0014,750.0014,616.36232,130
Jul 17, 202415,100.0015,130.0014,680.0014,740.0014,606.46250,358
Jul 16, 202415,480.0015,570.0015,000.0015,180.0015,042.47248,257
Jul 15, 202415,500.0015,820.0015,060.0015,580.0015,438.84371,617
Jul 12, 202417,100.0017,100.0015,690.0015,690.0015,547.85541,132
Jul 11, 202417,330.0017,590.0017,000.0017,010.0016,855.89517,573
Jul 10, 202417,050.0017,490.0016,760.0017,410.0017,252.27729,887
Jul 9, 202416,930.0017,630.0016,880.0017,060.0016,905.44797,764
Jul 8, 202416,710.0017,720.0016,700.0017,110.0016,954.98792,929
Jul 5, 202418,220.0018,300.0017,070.0017,100.0016,945.071,135,427
Jul 4, 202418,070.0018,250.0017,000.0017,770.0017,609.001,202,382
Jul 3, 202417,770.0018,940.0017,570.0017,870.0017,708.102,267,742
Jul 2, 202419,100.0020,600.0017,660.0017,770.0017,609.007,467,419
Jul 1, 202417,710.0019,150.0017,400.0017,430.0017,272.082,325,315
Jun 28, 202418,560.0019,870.0017,680.0017,990.0017,827.016,487,177
Jun 27, 202419,460.0019,920.0018,290.0018,330.0018,163.932,503,437
Jun 26, 202417,240.0020,700.0016,850.0019,460.0019,283.6914,482,324
Jun 25, 202414,450.0018,500.0014,180.0017,300.0017,143.2616,152,764
Jun 24, 202415,220.0015,530.0014,520.0014,970.0014,834.37952,207
Jun 21, 202416,080.0016,340.0015,250.0015,970.0015,825.311,525,437
Jun 20, 202415,870.0018,270.0015,420.0016,130.0015,983.869,248,119
Jun 19, 202415,740.0016,640.0014,900.0015,740.0015,597.405,158,248
Jun 18, 202412,100.0015,740.0011,790.0015,740.0015,597.4010,932,374
Jun 17, 202412,770.0012,890.0012,060.0012,110.0012,000.28543,030
Jun 14, 202412,930.0013,050.0012,100.0012,500.0012,386.75811,728
Jun 13, 202412,960.0013,700.0012,730.0013,100.0012,981.31795,080
Jun 12, 202414,170.0014,620.0013,200.0013,200.0013,080.41992,695
Jun 11, 202414,200.0014,790.0013,000.0013,530.0013,407.421,127,600
Jun 10, 202413,950.0015,620.0013,850.0014,350.0014,219.992,664,516
Jun 7, 202413,770.0016,070.0013,770.0014,270.0014,140.718,542,590
Jun 5, 202414,310.0014,510.0012,410.0012,870.0012,753.402,119,397
Jun 4, 202413,950.0015,500.0013,600.0014,990.0014,854.199,087,579
Jun 3, 202412,200.0013,360.0012,140.0012,270.0012,158.833,260,419
May 31, 202412,480.0014,100.0012,070.0012,270.0012,158.8310,074,871
May 30, 202410,470.0013,240.0010,220.0011,360.0011,257.0814,337,828
May 29, 20248,940.0011,400.008,670.0010,550.0010,454.427,026,106
May 28, 20248,730.008,840.008,730.008,800.008,720.276,378
May 27, 20248,860.008,860.008,610.008,800.008,720.2716,036
May 24, 20248,780.008,880.008,770.008,810.008,730.183,303
May 23, 20248,860.008,910.008,730.008,820.008,740.095,862

Related Tickers

7229.T Yutaka Giken Co.,Ltd.
2,527.00
+0.08%
 
7235.T Tokyo Radiator Mfg.Co.,Ltd.
882.00
+1.15%
 
7241.T Futaba Industrial Co., Ltd.
745.00
+1.64%
 
7297.T Car Mate Mfg. Co., Ltd.
859.00
+1.18%
 
7287.T Nippon Seiki Co., Ltd.
1,360.00
-0.73%