Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 292,000
-9,500 (-3.15%)
Last updated: Feb 2, 2026, 12:27 PM KST
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 450,473 |
| Jan 26, 2026 | 304,500.00 | 311,000.00 | 294,500.00 | 297,500.00 | 297,500.00 | -2.62% | 386,091 |
| Jan 23, 2026 | 300,000.00 | 310,000.00 | 298,000.00 | 305,500.00 | 305,500.00 | 2.69% | 408,115 |
| Jan 22, 2026 | 308,000.00 | 310,000.00 | 294,000.00 | 297,500.00 | 297,500.00 | -0.50% | 498,628 |
| 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% | 279,447 |
| 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% | 559,421 |
| Jan 7, 2026 | 260,000.00 | 274,500.00 | 259,000.00 | 265,000.00 | 265,000.00 | 1.92% | 541,936 |
| 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% | 189,585 |
| 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 | 237,900.00 | 0.21% | 214,579 |
| Dec 24, 2025 | 241,500.00 | 242,500.00 | 238,000.00 | 240,000.00 | 237,405.41 | -0.21% | 133,920 |
| Dec 23, 2025 | 246,000.00 | 246,000.00 | 239,000.00 | 240,500.00 | 237,900.00 | -1.64% | 235,793 |
| Dec 22, 2025 | 252,000.00 | 252,500.00 | 242,000.00 | 244,500.00 | 241,856.76 | -1.81% | 313,717 |
| Dec 19, 2025 | 243,000.00 | 249,000.00 | 240,000.00 | 249,000.00 | 246,308.11 | 3.97% | 377,353 |
| Dec 18, 2025 | 239,500.00 | 246,000.00 | 238,000.00 | 239,500.00 | 236,910.81 | -1.44% | 180,965 |
| Dec 17, 2025 | 245,000.00 | 245,000.00 | 239,500.00 | 243,000.00 | 240,372.97 | - | 221,910 |
| Dec 16, 2025 | 245,500.00 | 248,500.00 | 241,500.00 | 243,000.00 | 240,372.97 | -1.42% | 294,052 |
| Dec 15, 2025 | 251,000.00 | 252,000.00 | 246,000.00 | 246,500.00 | 243,835.14 | -3.33% | 305,207 |
| Dec 12, 2025 | 254,500.00 | 257,500.00 | 250,500.00 | 255,000.00 | 252,243.24 | 1.19% | 201,019 |
| Dec 11, 2025 | 255,000.00 | 258,000.00 | 248,500.00 | 252,000.00 | 249,275.68 | 1.82% | 375,663 |
| Dec 10, 2025 | 253,000.00 | 257,500.00 | 245,500.00 | 247,500.00 | 244,824.32 | -1.79% | 217,246 |
| Dec 9, 2025 | 251,500.00 | 258,500.00 | 250,000.00 | 252,000.00 | 249,275.68 | 0.20% | 329,868 |
| Dec 8, 2025 | 245,000.00 | 258,000.00 | 243,000.00 | 251,500.00 | 248,781.08 | 3.07% | 488,434 |
| Dec 5, 2025 | 240,500.00 | 244,500.00 | 236,000.00 | 244,000.00 | 241,362.16 | 1.46% | 296,707 |
| Dec 4, 2025 | 241,500.00 | 244,000.00 | 237,500.00 | 240,500.00 | 237,900.00 | -2.04% | 569,040 |
| Dec 3, 2025 | 227,500.00 | 252,500.00 | 227,500.00 | 245,500.00 | 242,845.95 | 9.35% | 934,576 |
| Dec 2, 2025 | 228,000.00 | 228,500.00 | 222,500.00 | 224,500.00 | 222,072.97 | -0.88% | 235,117 |
| Dec 1, 2025 | 226,500.00 | 228,500.00 | 222,000.00 | 226,500.00 | 224,051.35 | 0.67% | 236,905 |
| Nov 28, 2025 | 232,500.00 | 232,500.00 | 224,000.00 | 225,000.00 | 222,567.57 | -2.81% | 252,125 |
| Nov 27, 2025 | 237,000.00 | 239,000.00 | 230,500.00 | 231,500.00 | 228,997.30 | -1.91% | 368,085 |
| Nov 26, 2025 | 234,000.00 | 240,500.00 | 229,000.00 | 236,000.00 | 233,448.65 | 3.28% | 616,934 |
| Nov 25, 2025 | 225,000.00 | 230,500.00 | 223,500.00 | 228,500.00 | 226,029.73 | 4.82% | 468,197 |
| Nov 24, 2025 | 222,000.00 | 223,000.00 | 213,000.00 | 218,000.00 | 215,643.24 | 0.93% | 546,634 |
| Nov 21, 2025 | 218,000.00 | 222,000.00 | 212,000.00 | 216,000.00 | 213,664.86 | -3.57% | 408,920 |
| Nov 20, 2025 | 218,000.00 | 226,500.00 | 217,500.00 | 224,000.00 | 221,578.38 | 5.16% | 328,703 |
| Nov 19, 2025 | 218,000.00 | 218,000.00 | 208,500.00 | 213,000.00 | 210,697.30 | -0.70% | 235,263 |