Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 161,700
-6,800 (-4.04%)
At close: Aug 1, 2025, 3:30 PM KST
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166,300.00 | 167,500.00 | 162,100.00 | 162,600.00 | 162,600.00 | -3.50% | 359,912 |
| Jul 31, 2025 | 173,800.00 | 173,800.00 | 166,800.00 | 168,500.00 | 168,500.00 | -3.99% | 597,399 |
| Jul 30, 2025 | 172,200.00 | 176,500.00 | 172,200.00 | 175,500.00 | 175,500.00 | 1.50% | 434,609 |
| Jul 29, 2025 | 168,900.00 | 173,800.00 | 168,000.00 | 172,900.00 | 172,900.00 | 3.22% | 669,453 |
| Jul 28, 2025 | 168,700.00 | 170,600.00 | 164,400.00 | 167,500.00 | 167,500.00 | -0.65% | 272,571 |
| Jul 25, 2025 | 167,600.00 | 169,800.00 | 167,600.00 | 168,600.00 | 168,600.00 | -0.18% | 209,676 |
| Jul 24, 2025 | 170,300.00 | 174,300.00 | 168,000.00 | 168,900.00 | 168,900.00 | -0.65% | 305,515 |
| Jul 23, 2025 | 171,900.00 | 172,000.00 | 166,300.00 | 170,000.00 | 170,000.00 | -0.12% | 357,200 |
| Jul 22, 2025 | 173,900.00 | 176,400.00 | 169,200.00 | 170,200.00 | 170,200.00 | -2.30% | 456,973 |
| Jul 21, 2025 | 173,200.00 | 175,600.00 | 173,200.00 | 174,200.00 | 174,200.00 | -0.11% | 320,252 |
| Jul 18, 2025 | 183,600.00 | 183,700.00 | 172,400.00 | 174,400.00 | 174,400.00 | -5.42% | 701,153 |
| Jul 17, 2025 | 184,000.00 | 188,900.00 | 178,100.00 | 184,400.00 | 184,400.00 | 1.65% | 909,316 |
| Jul 16, 2025 | 180,000.00 | 183,500.00 | 179,500.00 | 181,400.00 | 181,400.00 | -0.06% | 456,328 |
| Jul 15, 2025 | 182,400.00 | 184,900.00 | 179,500.00 | 181,500.00 | 181,500.00 | -1.20% | 572,274 |
| Jul 14, 2025 | 172,300.00 | 186,600.00 | 172,300.00 | 183,700.00 | 183,700.00 | 6.62% | 1,005,710 |
| Jul 11, 2025 | 176,200.00 | 177,900.00 | 172,000.00 | 172,300.00 | 172,300.00 | -3.15% | 673,078 |
| Jul 10, 2025 | 170,600.00 | 178,700.00 | 170,100.00 | 177,900.00 | 177,900.00 | 4.22% | 1,047,319 |
| Jul 9, 2025 | 164,900.00 | 170,800.00 | 164,900.00 | 170,700.00 | 170,700.00 | 2.46% | 466,678 |
| Jul 8, 2025 | 163,300.00 | 168,000.00 | 159,500.00 | 166,600.00 | 166,600.00 | 2.40% | 406,492 |
| Jul 7, 2025 | 160,500.00 | 163,200.00 | 160,400.00 | 162,700.00 | 162,700.00 | 0.12% | 192,216 |
| Jul 4, 2025 | 163,400.00 | 171,300.00 | 161,100.00 | 162,500.00 | 162,500.00 | -0.12% | 546,501 |
| Jul 3, 2025 | 162,300.00 | 163,700.00 | 160,600.00 | 162,700.00 | 162,700.00 | 0.31% | 283,930 |
| Jul 2, 2025 | 165,000.00 | 165,600.00 | 159,500.00 | 162,200.00 | 162,200.00 | -1.93% | 420,995 |
| Jul 1, 2025 | 163,200.00 | 173,600.00 | 163,100.00 | 165,400.00 | 165,400.00 | 2.48% | 943,258 |
| Jun 30, 2025 | 161,900.00 | 164,700.00 | 159,100.00 | 161,400.00 | 161,400.00 | 1.64% | 352,768 |
| Jun 27, 2025 | 161,900.00 | 164,300.00 | 158,300.00 | 158,800.00 | 158,800.00 | -1.12% | 339,200 |
| Jun 26, 2025 | 163,600.00 | 163,600.00 | 156,000.00 | 160,600.00 | 160,600.00 | -2.73% | 473,935 |
| Jun 25, 2025 | 163,500.00 | 168,800.00 | 162,000.00 | 165,100.00 | 165,100.00 | 1.60% | 714,792 |
| Jun 24, 2025 | 166,100.00 | 166,400.00 | 160,100.00 | 162,500.00 | 162,500.00 | 0.56% | 549,331 |
| Jun 23, 2025 | 158,200.00 | 162,500.00 | 158,000.00 | 161,600.00 | 161,600.00 | -0.19% | 389,793 |
| Jun 20, 2025 | 163,700.00 | 163,800.00 | 160,200.00 | 161,900.00 | 161,900.00 | -2.06% | 807,457 |
| Jun 19, 2025 | 164,500.00 | 166,600.00 | 162,500.00 | 165,300.00 | 165,300.00 | 0.30% | 421,152 |
| Jun 18, 2025 | 169,800.00 | 170,000.00 | 163,000.00 | 164,800.00 | 164,800.00 | -4.41% | 915,121 |
| Jun 17, 2025 | 172,600.00 | 173,300.00 | 169,000.00 | 172,400.00 | 172,400.00 | 0.12% | 549,321 |
| Jun 16, 2025 | 165,000.00 | 172,300.00 | 162,600.00 | 172,200.00 | 172,200.00 | 3.80% | 619,409 |
| Jun 13, 2025 | 169,000.00 | 169,600.00 | 164,500.00 | 165,900.00 | 165,900.00 | -1.31% | 647,645 |
| Jun 12, 2025 | 172,700.00 | 173,900.00 | 168,100.00 | 168,100.00 | 168,100.00 | -2.94% | 1,023,195 |
| Jun 11, 2025 | 166,400.00 | 174,300.00 | 163,900.00 | 173,200.00 | 173,200.00 | 4.15% | 719,841 |
| Jun 10, 2025 | 167,300.00 | 170,800.00 | 163,000.00 | 166,300.00 | 166,300.00 | -0.48% | 689,562 |
| Jun 9, 2025 | 173,000.00 | 174,500.00 | 165,200.00 | 167,100.00 | 167,100.00 | -1.07% | 1,042,179 |
| Jun 5, 2025 | 162,100.00 | 169,000.00 | 157,400.00 | 168,900.00 | 168,900.00 | 7.03% | 1,122,819 |
| Jun 4, 2025 | 153,400.00 | 158,700.00 | 153,000.00 | 157,800.00 | 157,800.00 | 4.30% | 807,743 |
| Jun 2, 2025 | 148,300.00 | 153,200.00 | 147,900.00 | 151,300.00 | 151,300.00 | 1.00% | 480,912 |
| May 30, 2025 | 156,000.00 | 158,500.00 | 148,400.00 | 149,800.00 | 149,800.00 | -3.04% | 1,109,176 |
| May 29, 2025 | 153,000.00 | 156,300.00 | 151,300.00 | 154,500.00 | 154,500.00 | 2.18% | 657,516 |
| May 28, 2025 | 153,000.00 | 157,500.00 | 149,700.00 | 151,200.00 | 151,200.00 | 0.47% | 810,347 |
| May 27, 2025 | 154,000.00 | 159,000.00 | 149,000.00 | 150,500.00 | 150,500.00 | -1.05% | 991,515 |
| May 26, 2025 | 147,200.00 | 153,000.00 | 144,000.00 | 152,100.00 | 152,100.00 | 7.11% | 1,012,359 |
| May 23, 2025 | 140,700.00 | 144,200.00 | 139,600.00 | 142,000.00 | 142,000.00 | 2.53% | 782,665 |
| May 22, 2025 | 148,700.00 | 151,000.00 | 136,500.00 | 138,500.00 | 138,500.00 | -0.36% | 1,874,116 |