Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 45,850
+1,050 (2.34%)
Aug 25, 2026, 3:30 PM KST
Samsung E&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 44,850.00 | 46,200.00 | 43,450.00 | 45,650.00 | 45,650.00 | 1.90% | 1,069,398 |
| 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 |
| Jul 21, 2026 | 38,650.00 | 41,750.00 | 38,550.00 | 41,300.00 | 41,300.00 | 5.36% | 1,415,172 |
| Jul 20, 2026 | 39,300.00 | 40,450.00 | 38,900.00 | 39,200.00 | 39,200.00 | -4.04% | 1,133,403 |
| Jul 16, 2026 | 41,500.00 | 42,300.00 | 39,900.00 | 40,850.00 | 40,850.00 | -4.00% | 914,936 |
| Jul 15, 2026 | 41,700.00 | 43,850.00 | 41,500.00 | 42,550.00 | 42,550.00 | 5.98% | 1,486,703 |
| Jul 14, 2026 | 41,100.00 | 41,650.00 | 38,300.00 | 40,150.00 | 40,150.00 | -2.31% | 2,548,936 |
| Jul 13, 2026 | 43,900.00 | 44,750.00 | 40,800.00 | 41,100.00 | 41,100.00 | -6.80% | 1,719,102 |
| Jul 10, 2026 | 42,150.00 | 45,250.00 | 42,150.00 | 44,100.00 | 44,100.00 | 4.88% | 1,827,018 |
| Jul 9, 2026 | 43,550.00 | 44,650.00 | 41,400.00 | 42,050.00 | 42,050.00 | -3.33% | 2,660,438 |
| Jul 8, 2026 | 46,500.00 | 46,500.00 | 42,650.00 | 43,500.00 | 43,500.00 | -8.52% | 2,509,327 |
| Jul 7, 2026 | 47,850.00 | 48,700.00 | 46,200.00 | 47,550.00 | 47,550.00 | -1.55% | 2,044,854 |
| Jul 6, 2026 | 48,550.00 | 50,300.00 | 47,350.00 | 48,300.00 | 48,300.00 | 0.42% | 2,097,553 |
| Jul 3, 2026 | 49,300.00 | 49,350.00 | 45,000.00 | 48,100.00 | 48,100.00 | -1.84% | 2,740,108 |
| Jul 2, 2026 | 50,900.00 | 51,700.00 | 47,750.00 | 49,000.00 | 49,000.00 | -5.22% | 3,121,732 |
| Jul 1, 2026 | 48,650.00 | 53,500.00 | 47,450.00 | 51,700.00 | 51,700.00 | 8.61% | 5,588,262 |
| Jun 30, 2026 | 47,400.00 | 48,300.00 | 46,550.00 | 47,600.00 | 47,600.00 | -0.10% | 1,630,350 |
| Jun 29, 2026 | 42,800.00 | 48,050.00 | 42,050.00 | 47,650.00 | 47,650.00 | 14.96% | 3,001,472 |
| Jun 26, 2026 | 42,350.00 | 42,900.00 | 39,550.00 | 41,450.00 | 41,450.00 | -4.05% | 1,530,973 |
| Jun 25, 2026 | 44,600.00 | 45,400.00 | 43,000.00 | 43,200.00 | 43,200.00 | -1.71% | 1,189,536 |
| Jun 24, 2026 | 44,750.00 | 45,550.00 | 43,000.00 | 43,950.00 | 43,950.00 | -2.01% | 1,741,833 |
| Jun 23, 2026 | 49,600.00 | 49,700.00 | 44,800.00 | 44,850.00 | 44,850.00 | -10.12% | 2,180,894 |
| Jun 22, 2026 | 47,900.00 | 51,800.00 | 47,500.00 | 49,900.00 | 49,900.00 | 2.57% | 2,135,543 |
| Jun 19, 2026 | 49,900.00 | 52,100.00 | 48,050.00 | 48,650.00 | 48,650.00 | -2.11% | 3,472,057 |
| Jun 18, 2026 | 53,400.00 | 53,400.00 | 49,550.00 | 49,700.00 | 49,700.00 | -5.33% | 1,944,402 |
| Jun 17, 2026 | 59,200.00 | 59,200.00 | 52,400.00 | 52,500.00 | 52,500.00 | -7.41% | 3,680,804 |
| Jun 16, 2026 | 52,500.00 | 58,800.00 | 51,600.00 | 56,700.00 | 56,700.00 | 8.83% | 6,517,048 |
| Jun 15, 2026 | 54,600.00 | 54,600.00 | 50,700.00 | 52,100.00 | 52,100.00 | 9.45% | 3,424,543 |