Skip to main content
logo
Samsung C&T Corporation (KRX:028260)
South Korea flag South Korea · Delayed Price · Currency is KRW
270,500
+5,500 (2.08%)
At close: Jan 8, 2026

Samsung C&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026262,500.00272,500.00259,500.00270,500.00270,500.002.08%559,421
Jan 7, 2026260,000.00274,500.00259,000.00265,000.00265,000.001.92%541,936
Jan 6, 2026254,000.00260,000.00247,500.00260,000.00260,000.002.16%408,885
Jan 5, 2026245,500.00254,500.00244,000.00254,500.00254,500.003.88%435,864
Jan 2, 2026237,000.00246,500.00234,000.00245,000.00245,000.002.30%360,079
Dec 30, 2025239,000.00240,500.00237,500.00239,500.00239,500.00-0.83%189,585
Dec 29, 2025237,500.00242,000.00236,500.00241,500.00241,500.000.42%227,840
Dec 26, 2025240,000.00244,000.00235,500.00240,500.00237,900.000.21%214,579
Dec 24, 2025241,500.00242,500.00238,000.00240,000.00237,405.41-0.21%133,920
Dec 23, 2025246,000.00246,000.00239,000.00240,500.00237,900.00-1.64%235,793
Dec 22, 2025252,000.00252,500.00242,000.00244,500.00241,856.76-1.81%313,717
Dec 19, 2025243,000.00249,000.00240,000.00249,000.00246,308.113.97%377,353
Dec 18, 2025239,500.00246,000.00238,000.00239,500.00236,910.81-1.44%180,965
Dec 17, 2025245,000.00245,000.00239,500.00243,000.00240,372.97-221,910
Dec 16, 2025245,500.00248,500.00241,500.00243,000.00240,372.97-1.42%294,052
Dec 15, 2025251,000.00252,000.00246,000.00246,500.00243,835.14-3.33%305,207
Dec 12, 2025254,500.00257,500.00250,500.00255,000.00252,243.241.19%201,019
Dec 11, 2025255,000.00258,000.00248,500.00252,000.00249,275.681.82%375,663
Dec 10, 2025253,000.00257,500.00245,500.00247,500.00244,824.32-1.79%217,246
Dec 9, 2025251,500.00258,500.00250,000.00252,000.00249,275.680.20%329,868
Dec 8, 2025245,000.00258,000.00243,000.00251,500.00248,781.083.07%488,434
Dec 5, 2025240,500.00244,500.00236,000.00244,000.00241,362.161.46%296,707
Dec 4, 2025241,500.00244,000.00237,500.00240,500.00237,900.00-2.04%569,040
Dec 3, 2025227,500.00252,500.00227,500.00245,500.00242,845.959.35%934,576
Dec 2, 2025228,000.00228,500.00222,500.00224,500.00222,072.97-0.88%235,117
Dec 1, 2025226,500.00228,500.00222,000.00226,500.00224,051.350.67%236,905
Nov 28, 2025232,500.00232,500.00224,000.00225,000.00222,567.57-2.81%252,125
Nov 27, 2025237,000.00239,000.00230,500.00231,500.00228,997.30-1.91%368,085
Nov 26, 2025234,000.00240,500.00229,000.00236,000.00233,448.653.28%616,934
Nov 25, 2025225,000.00230,500.00223,500.00228,500.00226,029.734.82%468,197
Nov 24, 2025222,000.00223,000.00213,000.00218,000.00215,643.240.93%546,634
Nov 21, 2025218,000.00222,000.00212,000.00216,000.00213,664.86-3.57%408,920
Nov 20, 2025218,000.00226,500.00217,500.00224,000.00221,578.385.16%328,703
Nov 19, 2025218,000.00218,000.00208,500.00213,000.00210,697.30-0.70%235,263
Nov 18, 2025218,500.00221,500.00212,000.00214,500.00212,181.08-2.72%262,223
Nov 17, 2025220,500.00224,000.00218,000.00220,500.00218,116.220.46%156,718
Nov 14, 2025221,000.00223,500.00218,500.00219,500.00217,127.03-2.44%205,063
Nov 13, 2025226,000.00229,000.00223,000.00225,000.00222,567.57-1.53%269,287
Nov 12, 2025224,500.00230,000.00222,500.00228,500.00226,029.731.33%256,593
Nov 11, 2025226,000.00231,500.00224,500.00225,500.00223,062.160.45%356,253
Nov 10, 2025220,500.00227,500.00218,000.00224,500.00222,072.974.91%398,170
Nov 7, 2025217,500.00220,000.00210,000.00214,000.00211,686.49-1.38%231,688
Nov 6, 2025221,000.00223,500.00214,500.00217,000.00214,654.050.70%294,311
Nov 5, 2025220,500.00221,000.00208,500.00215,500.00213,170.27-2.49%340,331
Nov 4, 2025226,500.00234,000.00218,500.00221,000.00218,610.81-2.43%356,030
Nov 3, 2025225,500.00229,500.00222,000.00226,500.00224,051.350.22%310,444
Oct 31, 2025226,500.00227,500.00223,000.00226,000.00223,556.76-0.44%324,733
Oct 30, 2025225,000.00233,000.00220,500.00227,000.00224,545.95-1.73%540,182
Oct 29, 2025215,000.00232,500.00213,500.00231,000.00228,502.7011.59%1,013,687
Oct 28, 2025215,500.00216,000.00205,000.00207,000.00204,762.16-3.94%400,693