Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 62,400
-2,000 (-3.11%)
At close: May 8, 2026
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 62,000.00 | 62,900.00 | 59,000.00 | 62,400.00 | 62,400.00 | -3.11% | 4,360,630 |
| May 7, 2026 | 60,000.00 | 67,300.00 | 59,800.00 | 64,400.00 | 64,400.00 | 21.51% | 13,927,240 |
| May 6, 2026 | 55,200.00 | 55,600.00 | 52,750.00 | 53,000.00 | 53,000.00 | -3.64% | 2,161,814 |
| May 4, 2026 | 53,900.00 | 56,400.00 | 52,000.00 | 55,000.00 | 55,000.00 | 3.58% | 3,029,594 |
| Apr 30, 2026 | 53,700.00 | 54,100.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.21% | 1,773,468 |
| Apr 29, 2026 | 55,600.00 | 55,600.00 | 53,100.00 | 54,300.00 | 54,300.00 | -3.55% | 3,042,430 |
| Apr 28, 2026 | 54,000.00 | 57,800.00 | 52,800.00 | 56,300.00 | 56,300.00 | 3.68% | 5,811,182 |
| Apr 27, 2026 | 54,600.00 | 55,200.00 | 53,000.00 | 54,300.00 | 54,300.00 | 3.43% | 3,433,235 |
| Apr 24, 2026 | 50,200.00 | 53,400.00 | 49,450.00 | 52,500.00 | 52,500.00 | 4.37% | 3,381,064 |
| Apr 23, 2026 | 51,500.00 | 52,500.00 | 48,450.00 | 50,300.00 | 50,300.00 | -0.59% | 4,019,978 |
| Apr 22, 2026 | 50,700.00 | 50,900.00 | 49,400.00 | 50,600.00 | 50,600.00 | -2.13% | 2,364,427 |
| Apr 21, 2026 | 49,900.00 | 52,400.00 | 49,700.00 | 51,700.00 | 51,700.00 | 4.87% | 3,496,336 |
| Apr 20, 2026 | 50,300.00 | 50,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | -0.50% | 1,834,955 |
| Apr 17, 2026 | 50,400.00 | 50,500.00 | 49,100.00 | 49,550.00 | 49,550.00 | -1.69% | 2,485,919 |
| Apr 16, 2026 | 52,000.00 | 52,100.00 | 49,750.00 | 50,400.00 | 50,400.00 | -3.82% | 3,276,504 |
| Apr 15, 2026 | 52,600.00 | 53,700.00 | 51,900.00 | 52,400.00 | 52,400.00 | 1.16% | 2,804,732 |
| Apr 14, 2026 | 51,000.00 | 53,300.00 | 49,000.00 | 51,800.00 | 51,800.00 | 4.54% | 4,349,602 |
| Apr 13, 2026 | 49,650.00 | 50,300.00 | 48,350.00 | 49,550.00 | 49,550.00 | -3.22% | 3,119,604 |
| Apr 10, 2026 | 53,200.00 | 53,200.00 | 49,950.00 | 51,200.00 | 51,200.00 | -0.19% | 4,588,893 |
| Apr 9, 2026 | 50,100.00 | 54,500.00 | 49,500.00 | 51,300.00 | 51,300.00 | 1.58% | 7,591,770 |
| Apr 8, 2026 | 52,500.00 | 53,300.00 | 49,300.00 | 50,500.00 | 50,500.00 | 5.65% | 9,394,486 |
| Apr 7, 2026 | 51,300.00 | 52,000.00 | 46,200.00 | 47,800.00 | 47,800.00 | 4.71% | 10,975,555 |
| Apr 6, 2026 | 43,000.00 | 47,700.00 | 42,550.00 | 45,650.00 | 45,650.00 | 12.58% | 10,809,590 |
| Apr 3, 2026 | 36,650.00 | 42,000.00 | 36,550.00 | 40,550.00 | 40,550.00 | 15.53% | 7,790,091 |
| Apr 2, 2026 | 38,800.00 | 38,800.00 | 34,750.00 | 35,100.00 | 35,100.00 | -7.39% | 3,387,827 |
| Apr 1, 2026 | 37,300.00 | 38,200.00 | 36,100.00 | 37,900.00 | 37,900.00 | 6.16% | 3,491,495 |
| Mar 31, 2026 | 33,800.00 | 37,450.00 | 32,950.00 | 35,700.00 | 35,700.00 | 7.37% | 5,708,246 |
| Mar 30, 2026 | 31,400.00 | 33,650.00 | 31,150.00 | 33,250.00 | 33,250.00 | 0.45% | 1,441,621 |
| Mar 27, 2026 | 31,600.00 | 33,150.00 | 31,050.00 | 33,100.00 | 33,100.00 | 0.61% | 1,781,082 |
| Mar 26, 2026 | 33,500.00 | 34,300.00 | 32,500.00 | 32,900.00 | 32,900.00 | -2.37% | 2,474,937 |
| Mar 25, 2026 | 34,800.00 | 35,050.00 | 33,150.00 | 33,700.00 | 33,700.00 | -0.30% | 2,869,669 |
| Mar 24, 2026 | 38,000.00 | 38,000.00 | 32,650.00 | 33,800.00 | 33,800.00 | -5.98% | 4,371,777 |
| Mar 23, 2026 | 40,150.00 | 40,700.00 | 35,100.00 | 35,950.00 | 35,950.00 | 1.84% | 6,856,936 |
| Mar 20, 2026 | 34,500.00 | 36,150.00 | 33,850.00 | 35,300.00 | 35,300.00 | 8.28% | 3,357,089 |
| Mar 19, 2026 | 32,650.00 | 33,200.00 | 32,350.00 | 32,600.00 | 32,600.00 | -2.10% | 818,555 |
| Mar 18, 2026 | 32,000.00 | 34,200.00 | 31,700.00 | 33,300.00 | 33,300.00 | 5.21% | 1,279,626 |
| Mar 17, 2026 | 31,700.00 | 32,200.00 | 31,450.00 | 31,650.00 | 31,650.00 | 0.96% | 755,630 |
| Mar 16, 2026 | 32,500.00 | 32,850.00 | 31,150.00 | 31,350.00 | 31,350.00 | -4.42% | 1,426,260 |
| Mar 13, 2026 | 31,000.00 | 33,700.00 | 30,650.00 | 32,800.00 | 32,800.00 | 2.98% | 1,126,075 |
| Mar 12, 2026 | 31,800.00 | 32,350.00 | 31,400.00 | 31,850.00 | 31,850.00 | 0.16% | 1,212,962 |
| Mar 11, 2026 | 32,550.00 | 33,150.00 | 31,400.00 | 31,800.00 | 31,800.00 | 1.76% | 1,351,707 |
| Mar 10, 2026 | 34,100.00 | 34,200.00 | 30,950.00 | 31,250.00 | 31,250.00 | -5.02% | 1,805,877 |
| Mar 9, 2026 | 31,600.00 | 33,850.00 | 31,150.00 | 32,900.00 | 32,900.00 | -1.64% | 1,435,798 |
| Mar 6, 2026 | 32,250.00 | 33,850.00 | 32,050.00 | 33,450.00 | 33,450.00 | 0.90% | 604,092 |
| Mar 5, 2026 | 33,450.00 | 33,900.00 | 32,100.00 | 33,150.00 | 33,150.00 | 7.28% | 918,105 |
| Mar 4, 2026 | 33,100.00 | 34,000.00 | 30,700.00 | 30,900.00 | 30,900.00 | -12.09% | 1,500,745 |
| Mar 3, 2026 | 35,150.00 | 37,400.00 | 34,500.00 | 35,150.00 | 35,150.00 | -3.43% | 1,515,089 |
| Feb 27, 2026 | 38,800.00 | 38,800.00 | 36,250.00 | 36,400.00 | 36,400.00 | -6.55% | 1,319,168 |
| Feb 26, 2026 | 38,850.00 | 39,800.00 | 37,800.00 | 38,950.00 | 38,950.00 | 3.45% | 947,349 |
| Feb 25, 2026 | 37,100.00 | 38,700.00 | 36,600.00 | 37,650.00 | 37,650.00 | 3.15% | 1,287,750 |