Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 27,825
-175 (-0.63%)
Last updated: Sep 9, 2025, 11:45 AM KST
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 28,950.00 | 30,200.00 | 28,850.00 | 30,000.00 | 30,000.00 | 4.17% | 1,287,520 |
| Aug 26, 2025 | 28,700.00 | 29,050.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.35% | 807,356 |
| Aug 25, 2025 | 28,800.00 | 29,250.00 | 28,700.00 | 28,900.00 | 28,900.00 | 1.23% | 657,669 |
| Aug 22, 2025 | 28,400.00 | 28,800.00 | 28,300.00 | 28,550.00 | 28,550.00 | 0.18% | 512,380 |
| Aug 21, 2025 | 28,650.00 | 28,950.00 | 28,500.00 | 28,500.00 | 28,500.00 | 0.53% | 545,041 |
| Aug 20, 2025 | 28,400.00 | 28,500.00 | 27,550.00 | 28,350.00 | 28,350.00 | -1.22% | 716,372 |
| Aug 19, 2025 | 28,500.00 | 29,050.00 | 28,350.00 | 28,700.00 | 28,700.00 | 1.59% | 861,645 |
| Aug 18, 2025 | 28,000.00 | 28,450.00 | 27,950.00 | 28,250.00 | 28,250.00 | 0.36% | 533,186 |
| Aug 14, 2025 | 27,550.00 | 28,400.00 | 27,500.00 | 28,150.00 | 28,150.00 | 2.93% | 1,122,144 |
| Aug 13, 2025 | 27,700.00 | 27,950.00 | 27,250.00 | 27,350.00 | 27,350.00 | -0.55% | 652,883 |
| Aug 12, 2025 | 27,200.00 | 28,150.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.29% | 940,988 |
| Aug 11, 2025 | 27,500.00 | 27,550.00 | 26,600.00 | 27,150.00 | 27,150.00 | 1.12% | 890,690 |
| Aug 8, 2025 | 26,650.00 | 27,000.00 | 26,300.00 | 26,850.00 | 26,850.00 | 0.56% | 548,380 |
| Aug 7, 2025 | 26,700.00 | 26,800.00 | 26,300.00 | 26,700.00 | 26,700.00 | 0.56% | 584,090 |
| Aug 6, 2025 | 25,550.00 | 27,150.00 | 25,550.00 | 26,550.00 | 26,550.00 | 3.11% | 1,104,411 |
| Aug 5, 2025 | 25,600.00 | 26,050.00 | 25,600.00 | 25,750.00 | 25,750.00 | 1.58% | 586,514 |
| Aug 4, 2025 | 25,550.00 | 25,650.00 | 25,000.00 | 25,350.00 | 25,350.00 | -1.74% | 477,960 |
| Aug 1, 2025 | 26,050.00 | 26,500.00 | 25,550.00 | 25,800.00 | 25,800.00 | -2.64% | 912,864 |
| Jul 31, 2025 | 26,400.00 | 26,900.00 | 26,150.00 | 26,500.00 | 26,500.00 | 0.38% | 928,846 |
| Jul 30, 2025 | 26,350.00 | 26,700.00 | 26,100.00 | 26,400.00 | 26,400.00 | -1.12% | 933,365 |
| Jul 29, 2025 | 25,050.00 | 26,700.00 | 24,700.00 | 26,700.00 | 26,700.00 | 5.95% | 2,155,143 |
| Jul 28, 2025 | 24,400.00 | 25,400.00 | 24,350.00 | 25,200.00 | 25,200.00 | 3.92% | 1,668,046 |
| Jul 25, 2025 | 25,300.00 | 25,350.00 | 24,100.00 | 24,250.00 | 24,250.00 | -4.90% | 1,637,743 |
| Jul 24, 2025 | 25,000.00 | 25,750.00 | 25,000.00 | 25,500.00 | 25,500.00 | 2.20% | 1,149,350 |
| Jul 23, 2025 | 25,300.00 | 25,500.00 | 24,650.00 | 24,950.00 | 24,950.00 | -1.38% | 734,950 |
| Jul 22, 2025 | 25,650.00 | 25,750.00 | 25,100.00 | 25,300.00 | 25,300.00 | -1.94% | 526,672 |
| Jul 21, 2025 | 25,650.00 | 26,100.00 | 25,400.00 | 25,800.00 | 25,800.00 | 0.78% | 552,205 |
| Jul 18, 2025 | 25,400.00 | 25,800.00 | 25,250.00 | 25,600.00 | 25,600.00 | 0.79% | 894,740 |
| Jul 17, 2025 | 25,050.00 | 25,450.00 | 24,700.00 | 25,400.00 | 25,400.00 | 1.20% | 772,381 |
| Jul 16, 2025 | 25,400.00 | 25,400.00 | 24,900.00 | 25,100.00 | 25,100.00 | -0.99% | 583,942 |
| Jul 15, 2025 | 25,600.00 | 26,200.00 | 25,150.00 | 25,350.00 | 25,350.00 | - | 968,934 |
| Jul 14, 2025 | 24,800.00 | 25,500.00 | 24,550.00 | 25,350.00 | 25,350.00 | 2.22% | 863,418 |
| Jul 11, 2025 | 24,700.00 | 25,100.00 | 24,600.00 | 24,800.00 | 24,800.00 | 0.40% | 912,539 |
| Jul 10, 2025 | 24,950.00 | 25,200.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.20% | 873,038 |
| Jul 9, 2025 | 23,750.00 | 25,200.00 | 23,750.00 | 25,000.00 | 25,000.00 | 5.49% | 2,181,673 |
| Jul 8, 2025 | 23,800.00 | 24,200.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.21% | 910,824 |
| Jul 7, 2025 | 23,950.00 | 24,250.00 | 23,350.00 | 23,750.00 | 23,750.00 | -0.63% | 842,019 |
| Jul 4, 2025 | 23,250.00 | 24,900.00 | 23,200.00 | 23,900.00 | 23,900.00 | 3.02% | 2,388,893 |
| Jul 3, 2025 | 22,950.00 | 23,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 1.31% | 1,553,366 |
| Jul 2, 2025 | 22,700.00 | 23,100.00 | 22,250.00 | 22,900.00 | 22,900.00 | - | 742,546 |
| Jul 1, 2025 | 22,500.00 | 23,150.00 | 22,400.00 | 22,900.00 | 22,900.00 | 3.62% | 1,358,612 |
| Jun 30, 2025 | 22,200.00 | 22,250.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.45% | 827,132 |