Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 25,600
-300 (-1.16%)
At close: Jan 16, 2026
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 24,750.00 | 25,100.00 | 24,700.00 | 24,750.00 | 24,080.53 | 0.20% | 945,946 |
| Dec 10, 2025 | 24,750.00 | 24,850.00 | 24,350.00 | 24,700.00 | 24,031.89 | 0.41% | 549,552 |
| Dec 9, 2025 | 25,400.00 | 25,500.00 | 24,200.00 | 24,600.00 | 23,934.59 | -3.34% | 1,657,691 |
| Dec 8, 2025 | 26,000.00 | 26,150.00 | 25,300.00 | 25,450.00 | 24,761.60 | -1.93% | 776,831 |
| Dec 5, 2025 | 25,500.00 | 26,050.00 | 25,450.00 | 25,950.00 | 25,248.07 | 0.78% | 711,444 |
| Dec 4, 2025 | 25,850.00 | 26,000.00 | 25,500.00 | 25,750.00 | 25,053.48 | -0.96% | 640,694 |
| Dec 3, 2025 | 25,650.00 | 26,000.00 | 25,400.00 | 26,000.00 | 25,296.72 | 1.36% | 438,433 |
| Dec 2, 2025 | 25,350.00 | 25,750.00 | 25,250.00 | 25,650.00 | 24,956.19 | 0.59% | 452,690 |
| Dec 1, 2025 | 25,650.00 | 25,950.00 | 25,150.00 | 25,500.00 | 24,810.25 | -0.20% | 701,256 |
| Nov 28, 2025 | 25,850.00 | 25,900.00 | 25,400.00 | 25,550.00 | 24,858.89 | -0.97% | 401,678 |
| Nov 27, 2025 | 25,550.00 | 25,800.00 | 25,500.00 | 25,800.00 | 25,102.13 | 0.78% | 300,014 |
| Nov 26, 2025 | 25,300.00 | 25,600.00 | 25,000.00 | 25,600.00 | 24,907.54 | 1.99% | 613,534 |
| Nov 25, 2025 | 25,600.00 | 25,800.00 | 24,950.00 | 25,100.00 | 24,421.07 | -0.99% | 505,292 |
| Nov 24, 2025 | 25,600.00 | 26,150.00 | 25,200.00 | 25,350.00 | 24,664.30 | 0.40% | 751,543 |
| Nov 21, 2025 | 25,350.00 | 25,450.00 | 24,900.00 | 25,250.00 | 24,567.01 | -1.75% | 498,726 |
| Nov 20, 2025 | 25,850.00 | 26,200.00 | 25,650.00 | 25,700.00 | 25,004.84 | 0.39% | 760,817 |
| Nov 19, 2025 | 25,500.00 | 26,150.00 | 25,250.00 | 25,600.00 | 24,907.54 | 1.19% | 478,335 |
| Nov 18, 2025 | 26,050.00 | 26,200.00 | 25,250.00 | 25,300.00 | 24,615.66 | -3.80% | 614,345 |
| Nov 17, 2025 | 26,100.00 | 26,400.00 | 25,950.00 | 26,300.00 | 25,588.61 | 0.96% | 373,931 |
| Nov 14, 2025 | 26,100.00 | 26,350.00 | 25,800.00 | 26,050.00 | 25,345.37 | -0.95% | 475,574 |
| Nov 13, 2025 | 26,300.00 | 26,550.00 | 26,200.00 | 26,300.00 | 25,588.61 | - | 530,472 |
| Nov 12, 2025 | 25,750.00 | 26,400.00 | 25,700.00 | 26,300.00 | 25,588.61 | 1.54% | 636,307 |
| Nov 11, 2025 | 26,000.00 | 26,400.00 | 25,700.00 | 25,900.00 | 25,199.43 | -0.19% | 651,276 |
| Nov 10, 2025 | 25,850.00 | 25,950.00 | 25,350.00 | 25,950.00 | 25,248.07 | 1.57% | 434,970 |
| Nov 7, 2025 | 25,900.00 | 26,300.00 | 25,250.00 | 25,550.00 | 24,858.89 | -3.04% | 566,931 |
| Nov 6, 2025 | 26,400.00 | 26,750.00 | 26,050.00 | 26,350.00 | 25,637.25 | 1.93% | 867,725 |
| Nov 5, 2025 | 26,650.00 | 26,750.00 | 25,200.00 | 25,850.00 | 25,150.78 | -2.08% | 909,389 |
| Nov 4, 2025 | 26,400.00 | 26,700.00 | 26,000.00 | 26,400.00 | 25,685.90 | -0.38% | 719,837 |