Samsung E&A Co., Ltd. (KRX:028050)
South Korea · Delayed Price · Currency is KRW 40,250
-850 (-2.07%)
Last updated: Jul 14, 2026, 1:53 PM KST
Samsung E&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 43,900.00 | 44,750.00 | 40,800.00 | 41,100.00 | 41,100.00 | -6.80% | 1,709,270 |
| 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% | 2,084,895 |
| 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% | 3,097,115 |
| Jul 1, 2026 | 48,650.00 | 53,500.00 | 47,450.00 | 51,700.00 | 51,700.00 | 8.61% | 5,553,506 |
| Jun 30, 2026 | 47,400.00 | 48,300.00 | 46,550.00 | 47,600.00 | 47,600.00 | -0.10% | 1,630,250 |
| 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% | 1,530,970 |
| Jun 25, 2026 | 44,600.00 | 45,400.00 | 43,000.00 | 43,200.00 | 43,200.00 | -1.71% | 1,189,392 |
| 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% | 2,180,892 |
| 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% | 1,944,379 |
| Jun 17, 2026 | 59,200.00 | 59,200.00 | 52,400.00 | 52,500.00 | 52,500.00 | -7.41% | 3,680,775 |
| 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 |
| Jun 12, 2026 | 52,000.00 | 52,100.00 | 47,300.00 | 47,600.00 | 47,600.00 | 4.50% | 2,522,304 |
| Jun 11, 2026 | 45,300.00 | 46,050.00 | 43,200.00 | 45,550.00 | 45,550.00 | -3.70% | 2,088,330 |
| Jun 10, 2026 | 45,050.00 | 47,350.00 | 44,850.00 | 47,300.00 | 47,300.00 | 1.83% | 1,356,411 |
| Jun 9, 2026 | 45,100.00 | 47,200.00 | 44,525.00 | 46,450.00 | 46,450.00 | 4.50% | 1,475,636 |
| Jun 8, 2026 | 43,400.00 | 45,450.00 | 42,900.00 | 44,450.00 | 44,450.00 | -8.07% | 1,209,482 |
| Jun 5, 2026 | 48,800.00 | 49,300.00 | 46,900.00 | 48,350.00 | 48,350.00 | -2.32% | 1,101,720 |
| Jun 4, 2026 | 49,250.00 | 50,400.00 | 48,500.00 | 49,500.00 | 49,500.00 | 0.41% | 1,274,478 |
| Jun 2, 2026 | 48,800.00 | 49,850.00 | 47,700.00 | 49,300.00 | 49,300.00 | -1.99% | 1,640,254 |
| Jun 1, 2026 | 50,700.00 | 51,600.00 | 49,950.00 | 50,300.00 | 50,300.00 | -4.91% | 1,840,341 |
| 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 |