Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 25,850
-150 (-0.58%)
Last updated: Dec 4, 2025, 1:32 PM KST
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25,850.00 | 26,000.00 | 25,500.00 | 25,750.00 | 25,750.00 | -0.96% | 442,704 |
| Dec 3, 2025 | 25,650.00 | 26,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | 1.36% | 438,433 |
| Dec 2, 2025 | 25,350.00 | 25,750.00 | 25,250.00 | 25,650.00 | 25,650.00 | 0.59% | 452,690 |
| Dec 1, 2025 | 25,650.00 | 25,950.00 | 25,150.00 | 25,500.00 | 25,500.00 | -0.20% | 701,256 |
| Nov 28, 2025 | 25,850.00 | 25,900.00 | 25,400.00 | 25,550.00 | 25,550.00 | -0.97% | 401,678 |
| Nov 27, 2025 | 25,550.00 | 25,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | 0.78% | 300,014 |
| Nov 26, 2025 | 25,300.00 | 25,600.00 | 25,000.00 | 25,600.00 | 25,600.00 | 1.99% | 613,534 |
| Nov 25, 2025 | 25,600.00 | 25,800.00 | 24,950.00 | 25,100.00 | 25,100.00 | -0.99% | 505,292 |
| Nov 24, 2025 | 25,600.00 | 26,150.00 | 25,200.00 | 25,350.00 | 25,350.00 | 0.40% | 751,543 |
| Nov 21, 2025 | 25,350.00 | 25,450.00 | 24,900.00 | 25,250.00 | 25,250.00 | -1.75% | 498,726 |
| Nov 20, 2025 | 25,850.00 | 26,200.00 | 25,650.00 | 25,700.00 | 25,700.00 | 0.39% | 760,817 |
| Nov 19, 2025 | 25,500.00 | 26,150.00 | 25,250.00 | 25,600.00 | 25,600.00 | 1.19% | 478,335 |
| Nov 18, 2025 | 26,050.00 | 26,200.00 | 25,250.00 | 25,300.00 | 25,300.00 | -3.80% | 614,345 |
| Nov 17, 2025 | 26,100.00 | 26,400.00 | 25,950.00 | 26,300.00 | 26,300.00 | 0.96% | 373,931 |
| Nov 14, 2025 | 26,100.00 | 26,350.00 | 25,800.00 | 26,050.00 | 26,050.00 | -0.95% | 475,574 |
| Nov 13, 2025 | 26,300.00 | 26,550.00 | 26,200.00 | 26,300.00 | 26,300.00 | - | 530,472 |
| 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% | 651,276 |
| 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% | 566,931 |
| Nov 6, 2025 | 26,400.00 | 26,750.00 | 26,050.00 | 26,350.00 | 26,350.00 | 1.93% | 867,725 |
| 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% | 1,889,045 |
| 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% | 1,248,089 |
| 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% | 597,411 |
| Oct 21, 2025 | 27,750.00 | 28,300.00 | 27,700.00 | 27,950.00 | 27,950.00 | 1.64% | 618,544 |
| 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% | 838,846 |
| Oct 16, 2025 | 28,050.00 | 28,450.00 | 27,850.00 | 28,300.00 | 28,300.00 | - | 674,855 |
| 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% | 565,673 |
| 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% | 738,075 |
| 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% | 512,055 |
| Sep 29, 2025 | 27,500.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | - | 443,407 |
| Sep 26, 2025 | 27,600.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | -2.51% | 472,101 |
| 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% | 366,487 |
| Sep 23, 2025 | 27,550.00 | 28,500.00 | 27,550.00 | 28,300.00 | 28,300.00 | 1.98% | 577,198 |
| 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% | 777,233 |