Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 50,300
-2,600 (-4.91%)
At close: Jun 1, 2026
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 53,100.00 | 53,800.00 | 49,950.00 | 52,900.00 | 52,900.00 | 4.13% | 2,373,485 |
| May 28, 2026 | 51,300.00 | 51,900.00 | 49,100.00 | 50,800.00 | 50,800.00 | -0.97% | 1,669,204 |
| May 27, 2026 | 53,700.00 | 53,700.00 | 51,200.00 | 51,300.00 | 51,300.00 | -6.04% | 1,825,981 |
| May 26, 2026 | 56,200.00 | 57,700.00 | 53,500.00 | 54,600.00 | 54,600.00 | 2.25% | 1,995,163 |
| May 22, 2026 | 54,300.00 | 54,400.00 | 51,900.00 | 53,400.00 | 53,400.00 | 4.09% | 1,673,296 |
| May 21, 2026 | 51,200.00 | 51,900.00 | 49,300.00 | 51,300.00 | 51,300.00 | 8.23% | 2,139,178 |
| May 20, 2026 | 47,600.00 | 48,350.00 | 45,900.00 | 47,400.00 | 47,400.00 | -3.76% | 1,893,931 |
| May 19, 2026 | 49,000.00 | 50,900.00 | 47,550.00 | 49,250.00 | 49,250.00 | -0.51% | 1,827,772 |
| May 18, 2026 | 48,500.00 | 50,000.00 | 47,450.00 | 49,500.00 | 49,500.00 | -2.17% | 2,040,153 |
| May 15, 2026 | 55,500.00 | 55,600.00 | 49,500.00 | 50,600.00 | 50,600.00 | -7.50% | 2,899,526 |
| May 14, 2026 | 54,500.00 | 55,200.00 | 53,100.00 | 54,700.00 | 54,700.00 | 3.21% | 2,141,503 |
| May 13, 2026 | 53,300.00 | 53,900.00 | 51,600.00 | 53,000.00 | 53,000.00 | -3.46% | 2,207,111 |
| May 12, 2026 | 59,100.00 | 59,400.00 | 53,300.00 | 54,900.00 | 54,900.00 | -6.31% | 4,610,741 |
| May 11, 2026 | 61,000.00 | 61,000.00 | 58,300.00 | 58,600.00 | 58,600.00 | -6.09% | 3,866,210 |
| 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% | 2,161,824 |
| 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% | 5,811,327 |
| 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% | 3,611,224 |
| 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% | 3,496,390 |
| 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% | 2,485,979 |
| Apr 16, 2026 | 52,000.00 | 52,100.00 | 49,750.00 | 50,400.00 | 50,400.00 | -3.82% | 3,276,541 |
| Apr 15, 2026 | 52,600.00 | 53,700.00 | 51,900.00 | 52,400.00 | 52,400.00 | 1.16% | 2,963,156 |
| 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% | 3,119,606 |
| Apr 10, 2026 | 53,200.00 | 53,200.00 | 49,950.00 | 51,200.00 | 51,200.00 | -0.19% | 4,589,057 |
| Apr 9, 2026 | 50,100.00 | 54,500.00 | 49,500.00 | 51,300.00 | 51,300.00 | 1.58% | 7,591,782 |
| Apr 8, 2026 | 52,500.00 | 53,300.00 | 49,300.00 | 50,500.00 | 50,500.00 | 5.65% | 9,394,497 |
| Apr 7, 2026 | 51,300.00 | 52,000.00 | 46,200.00 | 47,800.00 | 47,800.00 | 4.71% | 10,975,630 |
| Apr 6, 2026 | 43,000.00 | 47,700.00 | 42,550.00 | 45,650.00 | 45,650.00 | 12.58% | 10,809,710 |
| 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% | 3,387,897 |
| Apr 1, 2026 | 37,300.00 | 38,200.00 | 36,100.00 | 37,900.00 | 37,900.00 | 6.16% | 3,550,677 |
| 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% | 1,441,651 |
| Mar 27, 2026 | 31,600.00 | 33,150.00 | 31,050.00 | 33,100.00 | 33,100.00 | 0.61% | 1,781,247 |
| 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% | 2,869,919 |
| Mar 24, 2026 | 38,000.00 | 38,000.00 | 32,650.00 | 33,800.00 | 33,800.00 | -5.98% | 4,372,377 |
| 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% | 3,479,926 |
| 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 |