Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 50,800
-200 (-0.39%)
At close: Sep 14, 2026
Samsung E&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 50,100.00 | 51,800.00 | 49,150.00 | 50,800.00 | 50,800.00 | -0.39% | 1,223,298 |
| Sep 11, 2026 | 50,500.00 | 51,300.00 | 49,650.00 | 51,000.00 | 51,000.00 | 1.19% | 1,758,604 |
| Sep 10, 2026 | 49,650.00 | 51,200.00 | 48,400.00 | 50,400.00 | 50,400.00 | -0.79% | 1,804,578 |
| Sep 9, 2026 | 49,250.00 | 50,900.00 | 48,950.00 | 50,800.00 | 50,800.00 | 3.36% | 1,665,405 |
| Sep 8, 2026 | 48,550.00 | 51,600.00 | 48,350.00 | 49,150.00 | 49,150.00 | 2.40% | 3,092,838 |
| Sep 7, 2026 | 45,900.00 | 48,300.00 | 45,050.00 | 48,000.00 | 48,000.00 | 4.69% | 1,300,778 |
| Sep 4, 2026 | 46,050.00 | 46,050.00 | 44,950.00 | 45,850.00 | 45,850.00 | -0.54% | 912,992 |
| Sep 3, 2026 | 44,050.00 | 47,000.00 | 43,800.00 | 46,100.00 | 46,100.00 | 5.49% | 1,476,569 |
| Sep 2, 2026 | 44,250.00 | 44,700.00 | 43,500.00 | 43,700.00 | 43,700.00 | -4.59% | 1,024,306 |
| Sep 1, 2026 | 46,750.00 | 47,000.00 | 45,250.00 | 45,800.00 | 45,800.00 | -2.76% | 930,376 |
| 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% | 1,383,354 |
| Aug 27, 2026 | 48,450.00 | 51,000.00 | 47,650.00 | 50,100.00 | 50,100.00 | 3.83% | 2,458,748 |
| Aug 26, 2026 | 47,000.00 | 48,600.00 | 46,100.00 | 48,250.00 | 48,250.00 | 5.23% | 2,230,011 |
| Aug 25, 2026 | 44,850.00 | 46,200.00 | 43,450.00 | 45,850.00 | 45,850.00 | 2.34% | 1,116,607 |
| 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 |