Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 26,300
+400 (1.54%)
Last updated: Nov 12, 2025, 9:00 AM KST
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 25,750.00 | 26,400.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.54% | 636,307 |
| Nov 11, 2025 | 26,000.00 | 26,400.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.19% | 705,033 |
| Nov 10, 2025 | 25,850.00 | 25,950.00 | 25,350.00 | 25,950.00 | 25,950.00 | 1.57% | 434,970 |
| Nov 7, 2025 | 25,900.00 | 26,300.00 | 25,250.00 | 25,550.00 | 25,550.00 | -3.04% | 610,860 |
| Nov 6, 2025 | 26,400.00 | 26,750.00 | 26,050.00 | 26,350.00 | 26,350.00 | 1.93% | 982,444 |
| Nov 5, 2025 | 26,650.00 | 26,750.00 | 25,200.00 | 25,850.00 | 25,850.00 | -2.08% | 909,389 |
| Nov 4, 2025 | 26,400.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.38% | 719,837 |
| Nov 3, 2025 | 26,150.00 | 26,700.00 | 26,050.00 | 26,500.00 | 26,500.00 | 2.12% | 681,008 |
| Oct 31, 2025 | 27,500.00 | 27,550.00 | 25,750.00 | 25,950.00 | 25,950.00 | -5.29% | 1,991,111 |
| Oct 30, 2025 | 27,650.00 | 28,250.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.36% | 843,355 |
| Oct 29, 2025 | 27,650.00 | 27,900.00 | 27,250.00 | 27,500.00 | 27,500.00 | 0.73% | 714,284 |
| Oct 28, 2025 | 28,650.00 | 28,750.00 | 27,100.00 | 27,300.00 | 27,300.00 | -3.87% | 1,359,717 |
| Oct 27, 2025 | 29,450.00 | 29,550.00 | 28,100.00 | 28,400.00 | 28,400.00 | -3.07% | 1,384,403 |
| Oct 24, 2025 | 30,550.00 | 30,600.00 | 28,950.00 | 29,300.00 | 29,300.00 | -3.30% | 1,380,051 |
| Oct 23, 2025 | 28,050.00 | 30,650.00 | 28,000.00 | 30,300.00 | 30,300.00 | 6.69% | 2,478,566 |
| Oct 22, 2025 | 27,950.00 | 28,400.00 | 27,400.00 | 28,400.00 | 28,400.00 | 1.61% | 636,302 |
| Oct 21, 2025 | 27,750.00 | 28,300.00 | 27,700.00 | 27,950.00 | 27,950.00 | 1.64% | 651,466 |
| Oct 20, 2025 | 27,800.00 | 27,950.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.26% | 760,899 |
| Oct 17, 2025 | 28,050.00 | 28,350.00 | 27,300.00 | 27,850.00 | 27,850.00 | -1.59% | 931,576 |
| Oct 16, 2025 | 28,050.00 | 28,450.00 | 27,850.00 | 28,300.00 | 28,300.00 | - | 759,154 |
| Oct 15, 2025 | 27,900.00 | 28,450.00 | 27,800.00 | 28,300.00 | 28,300.00 | 0.71% | 750,234 |
| Oct 14, 2025 | 27,350.00 | 28,500.00 | 27,350.00 | 28,100.00 | 28,100.00 | 2.55% | 1,014,522 |
| Oct 13, 2025 | 27,650.00 | 27,650.00 | 27,000.00 | 27,400.00 | 27,400.00 | -1.08% | 618,613 |
| Oct 10, 2025 | 26,900.00 | 28,200.00 | 26,850.00 | 27,700.00 | 27,700.00 | 2.03% | 1,008,125 |
| Oct 2, 2025 | 27,400.00 | 27,500.00 | 27,050.00 | 27,150.00 | 27,150.00 | 0.18% | 789,799 |
| Oct 1, 2025 | 26,850.00 | 27,300.00 | 26,850.00 | 27,100.00 | 27,100.00 | 1.12% | 745,295 |
| Sep 30, 2025 | 27,000.00 | 27,200.00 | 26,700.00 | 26,800.00 | 26,800.00 | -1.29% | 605,516 |
| Sep 29, 2025 | 27,500.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | - | 478,483 |
| Sep 26, 2025 | 27,600.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | -2.51% | 521,379 |
| Sep 25, 2025 | 27,900.00 | 28,200.00 | 27,800.00 | 27,850.00 | 27,850.00 | -0.18% | 404,232 |
| Sep 24, 2025 | 28,300.00 | 28,300.00 | 27,750.00 | 27,900.00 | 27,900.00 | -1.41% | 380,265 |
| Sep 23, 2025 | 27,550.00 | 28,500.00 | 27,550.00 | 28,300.00 | 28,300.00 | 1.98% | 625,685 |
| Sep 22, 2025 | 28,300.00 | 28,300.00 | 27,600.00 | 27,750.00 | 27,750.00 | -1.77% | 490,160 |
| Sep 19, 2025 | 27,850.00 | 28,250.00 | 27,750.00 | 28,250.00 | 28,250.00 | 0.36% | 1,119,985 |
| Sep 18, 2025 | 28,000.00 | 28,150.00 | 27,200.00 | 28,150.00 | 28,150.00 | 0.36% | 1,204,053 |
| Sep 17, 2025 | 28,150.00 | 28,400.00 | 27,850.00 | 28,050.00 | 28,050.00 | -0.71% | 583,374 |
| Sep 16, 2025 | 28,450.00 | 28,600.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.88% | 800,523 |
| Sep 15, 2025 | 28,250.00 | 28,850.00 | 28,250.00 | 28,500.00 | 28,500.00 | 0.35% | 554,679 |
| Sep 12, 2025 | 28,950.00 | 28,950.00 | 28,200.00 | 28,400.00 | 28,400.00 | -1.73% | 668,540 |
| Sep 11, 2025 | 28,650.00 | 28,950.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.87% | 1,118,622 |
| Sep 10, 2025 | 27,850.00 | 28,700.00 | 27,850.00 | 28,650.00 | 28,650.00 | 2.32% | 1,088,535 |
| Sep 9, 2025 | 28,150.00 | 28,200.00 | 27,500.00 | 28,000.00 | 28,000.00 | - | 656,717 |
| Sep 8, 2025 | 28,450.00 | 28,600.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.88% | 719,219 |
| Sep 5, 2025 | 27,700.00 | 28,350.00 | 27,700.00 | 28,250.00 | 28,250.00 | 1.80% | 593,196 |
| Sep 4, 2025 | 28,350.00 | 28,400.00 | 27,400.00 | 27,750.00 | 27,750.00 | -3.14% | 1,525,474 |
| Sep 3, 2025 | 28,650.00 | 28,950.00 | 28,400.00 | 28,650.00 | 28,650.00 | -0.69% | 575,588 |
| Sep 2, 2025 | 29,300.00 | 29,350.00 | 28,400.00 | 28,850.00 | 28,850.00 | -1.20% | 599,501 |
| Sep 1, 2025 | 28,950.00 | 29,500.00 | 28,700.00 | 29,200.00 | 29,200.00 | 0.34% | 492,329 |
| Aug 29, 2025 | 28,650.00 | 29,650.00 | 28,650.00 | 29,100.00 | 29,100.00 | 1.04% | 583,189 |
| Aug 28, 2025 | 30,000.00 | 30,000.00 | 28,750.00 | 28,800.00 | 28,800.00 | -4.00% | 989,414 |