Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 278,500
-2,000 (-0.71%)
At close: Mar 16, 2026
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 269,000.00 | 284,000.00 | 266,500.00 | 280,500.00 | 280,500.00 | - | 310,170 |
| Mar 12, 2026 | 283,000.00 | 287,500.00 | 277,000.00 | 280,500.00 | 280,500.00 | -1.06% | 264,526 |
| Mar 11, 2026 | 282,000.00 | 295,500.00 | 278,000.00 | 283,500.00 | 283,500.00 | 3.85% | 427,416 |
| Mar 10, 2026 | 286,000.00 | 286,000.00 | 267,000.00 | 273,000.00 | 273,000.00 | 0.92% | 491,410 |
| Mar 9, 2026 | 258,000.00 | 271,000.00 | 253,500.00 | 270,500.00 | 270,500.00 | -4.59% | 423,716 |
| Mar 6, 2026 | 281,000.00 | 290,500.00 | 276,500.00 | 283,500.00 | 283,500.00 | -3.24% | 504,797 |
| Mar 5, 2026 | 294,500.00 | 299,000.00 | 287,000.00 | 293,000.00 | 293,000.00 | 7.72% | 644,944 |
| Mar 4, 2026 | 300,000.00 | 304,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | -14.20% | 993,497 |
| Mar 3, 2026 | 327,500.00 | 340,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | -9.56% | 720,785 |
| Feb 27, 2026 | 352,500.00 | 354,500.00 | 345,000.00 | 350,500.00 | 350,500.00 | -2.64% | 677,648 |
| Feb 26, 2026 | 347,500.00 | 364,000.00 | 347,500.00 | 360,000.00 | 360,000.00 | 3.75% | 626,910 |
| Feb 25, 2026 | 342,000.00 | 351,000.00 | 336,000.00 | 347,000.00 | 347,000.00 | 2.66% | 550,441 |
| Feb 24, 2026 | 335,500.00 | 340,000.00 | 328,000.00 | 338,000.00 | 338,000.00 | 1.81% | 418,201 |
| Feb 23, 2026 | 340,000.00 | 344,500.00 | 327,000.00 | 332,000.00 | 332,000.00 | 0.30% | 426,850 |
| Feb 20, 2026 | 321,500.00 | 331,500.00 | 319,500.00 | 331,000.00 | 331,000.00 | 3.60% | 512,739 |
| Feb 19, 2026 | 330,000.00 | 337,500.00 | 315,500.00 | 319,500.00 | 319,500.00 | 0.47% | 507,208 |
| Feb 13, 2026 | 328,500.00 | 333,000.00 | 316,000.00 | 318,000.00 | 318,000.00 | -4.79% | 564,408 |
| Feb 12, 2026 | 317,000.00 | 334,000.00 | 312,000.00 | 334,000.00 | 334,000.00 | 5.53% | 577,338 |
| Feb 11, 2026 | 319,000.00 | 319,000.00 | 312,000.00 | 316,500.00 | 316,500.00 | -0.16% | 331,350 |
| Feb 10, 2026 | 320,000.00 | 320,000.00 | 310,000.00 | 317,000.00 | 317,000.00 | 1.44% | 336,750 |
| Feb 9, 2026 | 310,000.00 | 314,500.00 | 302,000.00 | 312,500.00 | 312,500.00 | 7.94% | 576,983 |
| Feb 6, 2026 | 298,500.00 | 298,500.00 | 276,500.00 | 289,500.00 | 289,500.00 | -5.39% | 779,733 |
| Feb 5, 2026 | 308,500.00 | 318,000.00 | 301,000.00 | 306,000.00 | 306,000.00 | -3.32% | 453,918 |
| Feb 4, 2026 | 315,000.00 | 322,500.00 | 313,000.00 | 316,500.00 | 316,500.00 | 0.48% | 329,642 |
| Feb 3, 2026 | 300,500.00 | 315,000.00 | 300,500.00 | 315,000.00 | 315,000.00 | 8.25% | 352,121 |
| Feb 2, 2026 | 300,500.00 | 308,000.00 | 288,000.00 | 291,000.00 | 291,000.00 | -3.48% | 397,457 |
| Jan 30, 2026 | 297,500.00 | 306,500.00 | 292,500.00 | 301,500.00 | 301,500.00 | -0.50% | 514,418 |
| Jan 29, 2026 | 304,500.00 | 309,000.00 | 293,500.00 | 303,000.00 | 303,000.00 | 0.33% | 435,669 |
| Jan 28, 2026 | 298,500.00 | 306,500.00 | 296,000.00 | 302,000.00 | 302,000.00 | 1.34% | 370,055 |
| Jan 27, 2026 | 299,000.00 | 301,000.00 | 292,000.00 | 298,000.00 | 298,000.00 | 0.17% | 462,695 |
| Jan 26, 2026 | 304,500.00 | 311,000.00 | 294,500.00 | 297,500.00 | 297,500.00 | -2.62% | 389,178 |
| Jan 23, 2026 | 300,000.00 | 310,000.00 | 298,000.00 | 305,500.00 | 305,500.00 | 2.69% | 408,118 |
| Jan 22, 2026 | 308,000.00 | 310,000.00 | 294,000.00 | 297,500.00 | 297,500.00 | -0.50% | 503,524 |
| Jan 21, 2026 | 292,000.00 | 300,000.00 | 289,000.00 | 299,000.00 | 299,000.00 | 1.01% | 281,914 |
| Jan 20, 2026 | 288,500.00 | 307,500.00 | 287,000.00 | 296,000.00 | 296,000.00 | 2.42% | 668,593 |
| Jan 19, 2026 | 287,000.00 | 296,500.00 | 286,500.00 | 289,000.00 | 289,000.00 | -0.34% | 324,276 |
| Jan 16, 2026 | 290,500.00 | 290,500.00 | 283,000.00 | 290,000.00 | 290,000.00 | 1.40% | 280,126 |
| Jan 15, 2026 | 280,000.00 | 286,000.00 | 278,000.00 | 286,000.00 | 286,000.00 | 0.88% | 429,794 |
| Jan 14, 2026 | 275,500.00 | 287,000.00 | 273,500.00 | 283,500.00 | 283,500.00 | 3.66% | 452,750 |
| Jan 13, 2026 | 271,000.00 | 274,000.00 | 269,000.00 | 273,500.00 | 273,500.00 | 2.24% | 517,012 |
| Jan 12, 2026 | 270,000.00 | 271,500.00 | 262,000.00 | 267,500.00 | 267,500.00 | -0.37% | 218,294 |
| Jan 9, 2026 | 270,500.00 | 270,500.00 | 258,500.00 | 268,500.00 | 268,500.00 | -0.74% | 375,808 |
| Jan 8, 2026 | 262,500.00 | 272,500.00 | 259,500.00 | 270,500.00 | 270,500.00 | 2.08% | 613,747 |
| Jan 7, 2026 | 260,000.00 | 274,500.00 | 259,000.00 | 265,000.00 | 265,000.00 | 1.92% | 541,952 |
| Jan 6, 2026 | 254,000.00 | 260,000.00 | 247,500.00 | 260,000.00 | 260,000.00 | 2.16% | 408,885 |
| Jan 5, 2026 | 245,500.00 | 254,500.00 | 244,000.00 | 254,500.00 | 254,500.00 | 3.88% | 435,864 |
| Jan 2, 2026 | 237,000.00 | 246,500.00 | 234,000.00 | 245,000.00 | 245,000.00 | 2.30% | 360,079 |
| Dec 30, 2025 | 239,000.00 | 240,500.00 | 237,500.00 | 239,500.00 | 239,500.00 | -0.83% | 205,216 |
| Dec 29, 2025 | 237,500.00 | 242,000.00 | 236,500.00 | 241,500.00 | 241,500.00 | 0.42% | 227,840 |
| Dec 26, 2025 | 240,000.00 | 244,000.00 | 235,500.00 | 240,500.00 | 237,700.00 | 0.21% | 214,579 |