Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 47,750
+400 (0.84%)
Last updated: Oct 2, 2026, 3:00 PM KST
Samsung E&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 47,500.00 | 47,950.00 | 47,150.00 | 47,750.00 | 47,750.00 | 0.84% | 912,565 |
| Oct 1, 2026 | 48,100.00 | 48,850.00 | 46,700.00 | 47,350.00 | 47,350.00 | -0.73% | 1,010,465 |
| Sep 30, 2026 | 47,800.00 | 48,850.00 | 47,550.00 | 47,700.00 | 47,700.00 | 1.17% | 959,267 |
| Sep 29, 2026 | 49,200.00 | 49,450.00 | 46,750.00 | 47,150.00 | 47,150.00 | -5.70% | 1,562,783 |
| Sep 28, 2026 | 49,450.00 | 50,600.00 | 48,050.00 | 50,000.00 | 50,000.00 | 1.32% | 1,489,687 |
| Sep 23, 2026 | 51,600.00 | 51,600.00 | 48,600.00 | 49,350.00 | 49,350.00 | -3.61% | 2,237,039 |
| Sep 22, 2026 | 52,600.00 | 53,200.00 | 50,900.00 | 51,200.00 | 51,200.00 | -1.54% | 1,598,565 |
| Sep 21, 2026 | 52,000.00 | 53,200.00 | 50,700.00 | 52,000.00 | 52,000.00 | 0.39% | 1,599,481 |
| Sep 18, 2026 | 51,600.00 | 55,200.00 | 51,500.00 | 51,800.00 | 51,800.00 | 1.37% | 5,629,132 |
| Sep 17, 2026 | 50,600.00 | 52,000.00 | 50,200.00 | 51,100.00 | 51,100.00 | 1.19% | 1,332,808 |
| Sep 16, 2026 | 50,400.00 | 50,900.00 | 49,900.00 | 50,500.00 | 50,500.00 | -0.59% | 1,281,209 |
| Sep 15, 2026 | 50,100.00 | 51,500.00 | 49,400.00 | 50,800.00 | 50,800.00 | - | 1,279,983 |
| Sep 14, 2026 | 50,100.00 | 51,800.00 | 49,150.00 | 50,800.00 | 50,800.00 | -0.39% | 1,281,767 |
| Sep 11, 2026 | 50,500.00 | 51,300.00 | 49,650.00 | 51,000.00 | 51,000.00 | 1.19% | 1,770,303 |
| Sep 10, 2026 | 49,650.00 | 51,200.00 | 48,400.00 | 50,400.00 | 50,400.00 | -0.79% | 1,811,125 |
| Sep 9, 2026 | 49,250.00 | 50,900.00 | 48,950.00 | 50,800.00 | 50,800.00 | 3.36% | 1,682,372 |
| Sep 8, 2026 | 48,550.00 | 51,600.00 | 48,350.00 | 49,150.00 | 49,150.00 | 2.40% | 3,107,412 |
| Sep 7, 2026 | 45,900.00 | 48,300.00 | 45,050.00 | 48,000.00 | 48,000.00 | 4.69% | 1,308,050 |
| Sep 4, 2026 | 46,050.00 | 46,050.00 | 44,950.00 | 45,850.00 | 45,850.00 | -0.54% | 917,565 |
| Sep 3, 2026 | 44,050.00 | 47,000.00 | 43,800.00 | 46,100.00 | 46,100.00 | 5.49% | 1,488,007 |
| Sep 2, 2026 | 44,250.00 | 44,700.00 | 43,500.00 | 43,700.00 | 43,700.00 | -4.59% | 1,031,956 |
| Sep 1, 2026 | 46,750.00 | 47,000.00 | 45,250.00 | 45,800.00 | 45,800.00 | -2.76% | 939,375 |
| Aug 31, 2026 | 48,000.00 | 48,000.00 | 46,100.00 | 47,100.00 | 47,100.00 | -3.38% | 844,108 |
| Aug 28, 2026 | 49,650.00 | 50,500.00 | 48,050.00 | 48,750.00 | 48,750.00 | -2.69% | 1,391,713 |
| Aug 27, 2026 | 48,450.00 | 51,000.00 | 47,650.00 | 50,100.00 | 50,100.00 | 3.83% | 2,479,469 |
| Aug 26, 2026 | 47,000.00 | 48,600.00 | 46,100.00 | 48,250.00 | 48,250.00 | 5.23% | 2,241,390 |
| Aug 25, 2026 | 44,850.00 | 46,200.00 | 43,450.00 | 45,850.00 | 45,850.00 | 2.34% | 1,124,728 |
| Aug 24, 2026 | 44,900.00 | 45,850.00 | 44,150.00 | 44,800.00 | 44,800.00 | -0.78% | 1,121,597 |
| Aug 21, 2026 | 47,400.00 | 47,750.00 | 45,000.00 | 45,150.00 | 45,150.00 | -6.04% | 1,553,910 |
| Aug 20, 2026 | 48,500.00 | 49,950.00 | 47,700.00 | 48,050.00 | 48,050.00 | -0.93% | 1,350,895 |
| Aug 19, 2026 | 45,900.00 | 49,600.00 | 45,300.00 | 48,500.00 | 48,500.00 | 1.25% | 1,557,136 |
| Aug 18, 2026 | 49,350.00 | 49,650.00 | 47,150.00 | 47,900.00 | 47,900.00 | -3.82% | 1,247,136 |
| Aug 14, 2026 | 49,200.00 | 50,800.00 | 48,450.00 | 49,800.00 | 49,800.00 | 1.63% | 1,592,948 |
| Aug 13, 2026 | 49,450.00 | 50,400.00 | 48,650.00 | 49,000.00 | 49,000.00 | -0.61% | 1,780,130 |
| Aug 12, 2026 | 48,800.00 | 50,100.00 | 48,450.00 | 49,300.00 | 49,300.00 | 0.72% | 1,407,550 |
| Aug 11, 2026 | 48,600.00 | 49,750.00 | 47,750.00 | 48,950.00 | 48,950.00 | 0.31% | 1,380,168 |
| Aug 10, 2026 | 48,150.00 | 49,100.00 | 47,400.00 | 48,800.00 | 48,800.00 | 1.46% | 1,221,377 |
| Aug 7, 2026 | 49,150.00 | 49,950.00 | 47,300.00 | 48,100.00 | 48,100.00 | -2.73% | 1,781,140 |
| Aug 6, 2026 | 49,300.00 | 51,400.00 | 48,300.00 | 49,450.00 | 49,450.00 | 0.71% | 2,198,958 |
| Aug 5, 2026 | 48,600.00 | 49,650.00 | 47,100.00 | 49,100.00 | 49,100.00 | 2.83% | 2,451,641 |
| Aug 4, 2026 | 44,400.00 | 48,000.00 | 44,200.00 | 47,750.00 | 47,750.00 | 7.55% | 2,750,339 |
| Aug 3, 2026 | 42,850.00 | 45,800.00 | 42,150.00 | 44,400.00 | 44,400.00 | 1.37% | 1,897,787 |
| Jul 31, 2026 | 43,000.00 | 43,800.00 | 42,200.00 | 43,800.00 | 43,800.00 | 6.83% | 1,856,844 |
| Jul 30, 2026 | 38,900.00 | 43,300.00 | 38,900.00 | 41,000.00 | 41,000.00 | 3.14% | 2,218,636 |
| Jul 29, 2026 | 45,050.00 | 45,150.00 | 38,500.00 | 39,750.00 | 39,750.00 | -9.97% | 2,898,163 |
| Jul 28, 2026 | 46,650.00 | 47,150.00 | 43,800.00 | 44,150.00 | 44,150.00 | -7.35% | 2,011,830 |
| Jul 27, 2026 | 48,100.00 | 48,550.00 | 45,650.00 | 47,650.00 | 47,650.00 | 0.11% | 1,865,410 |
| Jul 24, 2026 | 46,750.00 | 49,350.00 | 45,500.00 | 47,600.00 | 47,600.00 | 2.04% | 4,928,841 |
| Jul 23, 2026 | 41,700.00 | 49,700.00 | 41,000.00 | 46,650.00 | 46,650.00 | 12.95% | 7,112,328 |
| Jul 22, 2026 | 42,450.00 | 42,650.00 | 41,150.00 | 41,300.00 | 41,300.00 | - | 1,442,516 |