Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 68,800
+2,800 (4.24%)
Nov 13, 2026, 3:30 PM KST
Samsung E&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66,200.00 | 69,700.00 | 66,100.00 | 68,800.00 | 68,800.00 | 4.24% | 3,121,956 |
| Nov 12, 2026 | 66,000.00 | 67,100.00 | 64,800.00 | 66,000.00 | 66,000.00 | -0.60% | 1,962,749 |
| Nov 11, 2026 | 64,100.00 | 67,500.00 | 64,000.00 | 66,400.00 | 66,400.00 | 2.79% | 3,029,007 |
| Nov 10, 2026 | 62,400.00 | 65,300.00 | 62,400.00 | 64,600.00 | 64,600.00 | 6.60% | 2,065,957 |
| Nov 9, 2026 | 60,000.00 | 63,200.00 | 58,500.00 | 60,600.00 | 60,600.00 | 0.17% | 1,872,631 |
| Nov 6, 2026 | 59,600.00 | 62,300.00 | 58,300.00 | 60,500.00 | 60,500.00 | -5.91% | 3,247,311 |
| Nov 5, 2026 | 65,600.00 | 67,700.00 | 63,800.00 | 64,300.00 | 64,300.00 | -1.83% | 3,054,309 |
| Nov 4, 2026 | 62,500.00 | 65,700.00 | 62,400.00 | 65,500.00 | 65,500.00 | 6.33% | 4,173,981 |
| Nov 3, 2026 | 62,900.00 | 64,000.00 | 61,600.00 | 61,600.00 | 61,600.00 | -2.53% | 1,913,027 |
| Nov 2, 2026 | 60,700.00 | 64,000.00 | 59,700.00 | 63,200.00 | 63,200.00 | 2.43% | 1,850,653 |
| Oct 30, 2026 | 62,300.00 | 62,800.00 | 60,400.00 | 61,700.00 | 61,700.00 | -1.75% | 2,293,307 |
| Oct 29, 2026 | 64,200.00 | 65,500.00 | 62,400.00 | 62,800.00 | 62,800.00 | -2.18% | 3,393,336 |
| Oct 28, 2026 | 63,000.00 | 64,900.00 | 62,200.00 | 64,200.00 | 64,200.00 | 3.22% | 4,237,254 |
| Oct 27, 2026 | 60,700.00 | 63,900.00 | 60,100.00 | 62,200.00 | 62,200.00 | 4.01% | 4,853,393 |
| Oct 26, 2026 | 59,400.00 | 60,900.00 | 57,700.00 | 59,800.00 | 59,800.00 | - | 5,666,914 |
| Oct 23, 2026 | 56,300.00 | 61,300.00 | 56,200.00 | 59,800.00 | 59,800.00 | 7.94% | 13,099,086 |
| Oct 22, 2026 | 51,000.00 | 56,500.00 | 50,500.00 | 55,400.00 | 55,400.00 | 16.14% | 12,335,423 |
| Oct 21, 2026 | 44,400.00 | 48,300.00 | 44,200.00 | 47,700.00 | 47,700.00 | 9.40% | 2,262,565 |
| Oct 20, 2026 | 44,500.00 | 45,500.00 | 43,100.00 | 43,600.00 | 43,600.00 | -3.75% | 848,904 |
| Oct 19, 2026 | 43,300.00 | 45,300.00 | 42,400.00 | 45,300.00 | 45,300.00 | 3.90% | 858,858 |
| Oct 16, 2026 | 42,600.00 | 45,200.00 | 42,600.00 | 43,600.00 | 43,600.00 | 3.32% | 1,060,196 |
| Oct 15, 2026 | 43,350.00 | 44,050.00 | 41,650.00 | 42,200.00 | 42,200.00 | -7.05% | 1,556,492 |
| Oct 14, 2026 | 45,100.00 | 46,350.00 | 44,700.00 | 45,400.00 | 45,400.00 | 0.11% | 1,387,898 |
| Oct 13, 2026 | 44,400.00 | 45,450.00 | 43,100.00 | 45,350.00 | 45,350.00 | -1.52% | 1,780,041 |
| Oct 12, 2026 | 47,750.00 | 48,100.00 | 45,250.00 | 46,050.00 | 46,050.00 | -4.56% | 1,795,874 |
| Oct 8, 2026 | 48,400.00 | 48,950.00 | 47,600.00 | 48,250.00 | 48,250.00 | -0.72% | 1,427,224 |
| Oct 7, 2026 | 48,050.00 | 49,650.00 | 47,350.00 | 48,600.00 | 48,600.00 | 1.14% | 1,885,866 |
| Oct 6, 2026 | 48,000.00 | 48,400.00 | 47,550.00 | 48,050.00 | 48,050.00 | 0.63% | 1,199,929 |
| Oct 2, 2026 | 47,500.00 | 47,950.00 | 47,150.00 | 47,750.00 | 47,750.00 | 0.84% | 1,065,918 |
| Oct 1, 2026 | 48,100.00 | 48,850.00 | 46,700.00 | 47,350.00 | 47,350.00 | -0.73% | 1,106,700 |
| Sep 30, 2026 | 47,800.00 | 48,850.00 | 47,550.00 | 47,700.00 | 47,700.00 | 1.17% | 1,795,221 |
| Sep 29, 2026 | 49,200.00 | 49,450.00 | 46,750.00 | 47,150.00 | 47,150.00 | -5.70% | 1,660,410 |
| Sep 28, 2026 | 49,450.00 | 50,600.00 | 48,050.00 | 50,000.00 | 50,000.00 | 1.32% | 1,547,444 |
| 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 |