Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 36,400
-2,550 (-6.55%)
At close: Feb 27, 2026
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38,800.00 | 38,800.00 | 36,250.00 | 36,400.00 | 36,400.00 | -6.55% | 1,319,168 |
| Feb 26, 2026 | 38,850.00 | 39,800.00 | 37,800.00 | 38,950.00 | 38,950.00 | 3.45% | 947,349 |
| Feb 25, 2026 | 37,100.00 | 38,700.00 | 36,600.00 | 37,650.00 | 37,650.00 | 3.15% | 1,287,750 |
| Feb 24, 2026 | 35,550.00 | 36,600.00 | 35,000.00 | 36,500.00 | 36,500.00 | 2.24% | 788,509 |
| Feb 23, 2026 | 36,250.00 | 37,450.00 | 35,250.00 | 35,700.00 | 35,700.00 | 0.28% | 931,847 |
| Feb 20, 2026 | 35,900.00 | 36,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | 1.86% | 782,393 |
| Feb 19, 2026 | 35,000.00 | 36,200.00 | 34,700.00 | 34,950.00 | 34,950.00 | 3.10% | 922,578 |
| Feb 13, 2026 | 33,700.00 | 34,250.00 | 33,450.00 | 33,900.00 | 33,900.00 | 0.30% | 628,532 |
| Feb 12, 2026 | 33,650.00 | 34,350.00 | 33,350.00 | 33,800.00 | 33,800.00 | 1.65% | 1,121,071 |
| Feb 11, 2026 | 33,350.00 | 33,800.00 | 33,050.00 | 33,250.00 | 33,250.00 | 0.91% | 763,940 |
| Feb 10, 2026 | 33,650.00 | 34,150.00 | 32,900.00 | 32,950.00 | 32,950.00 | -1.05% | 978,595 |
| Feb 9, 2026 | 32,600.00 | 34,200.00 | 32,300.00 | 33,300.00 | 33,300.00 | 4.55% | 1,288,070 |
| Feb 6, 2026 | 31,250.00 | 32,200.00 | 30,750.00 | 31,850.00 | 31,850.00 | 0.63% | 949,006 |
| Feb 5, 2026 | 31,800.00 | 32,600.00 | 31,600.00 | 31,650.00 | 31,650.00 | -1.40% | 935,079 |
| Feb 4, 2026 | 31,950.00 | 32,400.00 | 31,550.00 | 32,100.00 | 32,100.00 | 1.42% | 895,786 |
| Feb 3, 2026 | 31,650.00 | 32,100.00 | 31,100.00 | 31,650.00 | 31,650.00 | 2.76% | 1,247,967 |
| Feb 2, 2026 | 30,450.00 | 32,100.00 | 30,050.00 | 30,800.00 | 30,800.00 | - | 1,426,001 |
| Jan 30, 2026 | 31,100.00 | 31,550.00 | 30,750.00 | 30,800.00 | 30,800.00 | -2.07% | 1,006,984 |
| Jan 29, 2026 | 31,900.00 | 31,950.00 | 30,650.00 | 31,450.00 | 31,450.00 | -2.18% | 1,928,912 |
| Jan 28, 2026 | 30,450.00 | 32,350.00 | 30,300.00 | 32,150.00 | 32,150.00 | 6.46% | 2,084,496 |
| Jan 27, 2026 | 29,100.00 | 30,500.00 | 28,800.00 | 30,200.00 | 30,200.00 | 4.68% | 2,532,145 |
| Jan 26, 2026 | 27,800.00 | 30,600.00 | 27,700.00 | 28,850.00 | 28,850.00 | 6.85% | 3,843,075 |
| Jan 23, 2026 | 25,000.00 | 28,500.00 | 24,950.00 | 27,000.00 | 27,000.00 | 8.65% | 3,099,137 |
| Jan 22, 2026 | 25,100.00 | 25,350.00 | 24,800.00 | 24,850.00 | 24,850.00 | -0.20% | 721,629 |
| Jan 21, 2026 | 25,400.00 | 25,550.00 | 24,800.00 | 24,900.00 | 24,900.00 | -3.11% | 693,276 |
| Jan 20, 2026 | 25,000.00 | 25,800.00 | 24,850.00 | 25,700.00 | 25,700.00 | 2.59% | 646,897 |
| Jan 19, 2026 | 25,300.00 | 25,700.00 | 24,900.00 | 25,050.00 | 25,050.00 | -2.15% | 716,949 |
| Jan 16, 2026 | 26,200.00 | 26,200.00 | 25,250.00 | 25,600.00 | 25,600.00 | -1.16% | 907,996 |
| Jan 15, 2026 | 25,550.00 | 26,150.00 | 25,300.00 | 25,900.00 | 25,900.00 | 0.97% | 955,004 |
| Jan 14, 2026 | 25,500.00 | 25,700.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.59% | 738,675 |
| Jan 13, 2026 | 25,500.00 | 25,550.00 | 25,000.00 | 25,500.00 | 25,500.00 | 1.59% | 671,912 |
| Jan 12, 2026 | 25,150.00 | 25,400.00 | 24,900.00 | 25,100.00 | 25,100.00 | 2.03% | 720,693 |
| Jan 9, 2026 | 24,200.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.50% | 651,705 |
| Jan 8, 2026 | 24,000.00 | 24,200.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.62% | 777,021 |
| Jan 7, 2026 | 24,100.00 | 24,950.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.62% | 754,533 |
| Jan 6, 2026 | 24,400.00 | 24,500.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.21% | 529,535 |
| Jan 5, 2026 | 23,550.00 | 24,650.00 | 23,450.00 | 24,350.00 | 24,350.00 | 4.73% | 747,251 |
| Jan 2, 2026 | 24,050.00 | 24,100.00 | 23,150.00 | 23,250.00 | 23,250.00 | -3.33% | 707,001 |
| Dec 30, 2025 | 24,000.00 | 24,200.00 | 23,650.00 | 24,050.00 | 24,050.00 | -1.03% | 716,847 |
| Dec 29, 2025 | 24,050.00 | 24,300.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.41% | 377,931 |
| Dec 26, 2025 | 24,750.00 | 24,800.00 | 24,200.00 | 24,400.00 | 23,740.00 | -1.41% | 372,758 |
| Dec 24, 2025 | 24,850.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,080.53 | -0.40% | 315,062 |
| Dec 23, 2025 | 25,350.00 | 25,400.00 | 24,700.00 | 24,850.00 | 24,177.83 | -1.78% | 557,795 |
| Dec 22, 2025 | 25,200.00 | 25,400.00 | 24,950.00 | 25,300.00 | 24,615.66 | 1.40% | 540,509 |
| Dec 19, 2025 | 25,050.00 | 25,050.00 | 24,700.00 | 24,950.00 | 24,275.12 | 0.40% | 901,039 |
| Dec 18, 2025 | 25,000.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,177.83 | -1.39% | 619,929 |
| Dec 17, 2025 | 25,150.00 | 25,400.00 | 24,900.00 | 25,200.00 | 24,518.36 | 1.20% | 487,864 |
| Dec 16, 2025 | 25,200.00 | 25,400.00 | 24,750.00 | 24,900.00 | 24,226.48 | -1.19% | 2,044,088 |
| Dec 15, 2025 | 25,250.00 | 25,400.00 | 24,800.00 | 25,200.00 | 24,518.36 | -0.79% | 462,217 |
| Dec 12, 2025 | 24,850.00 | 25,400.00 | 24,700.00 | 25,400.00 | 24,712.95 | 2.63% | 799,074 |