Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 214,500
-6,000 (-2.72%)
At close: Nov 18, 2025
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 220,500.00 | 224,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | 0.46% | 156,718 |
| Nov 14, 2025 | 221,000.00 | 223,500.00 | 218,500.00 | 219,500.00 | 219,500.00 | -2.44% | 205,063 |
| Nov 13, 2025 | 226,000.00 | 229,000.00 | 223,000.00 | 225,000.00 | 225,000.00 | -1.53% | 269,287 |
| Nov 12, 2025 | 224,500.00 | 230,000.00 | 222,500.00 | 228,500.00 | 228,500.00 | 1.33% | 256,593 |
| Nov 11, 2025 | 226,000.00 | 231,500.00 | 224,500.00 | 225,500.00 | 225,500.00 | 0.45% | 356,253 |
| Nov 10, 2025 | 220,500.00 | 227,500.00 | 218,000.00 | 224,500.00 | 224,500.00 | 4.91% | 398,170 |
| Nov 7, 2025 | 217,500.00 | 220,000.00 | 210,000.00 | 214,000.00 | 214,000.00 | -1.38% | 231,688 |
| Nov 6, 2025 | 221,000.00 | 223,500.00 | 214,500.00 | 217,000.00 | 217,000.00 | 0.70% | 294,311 |
| Nov 5, 2025 | 220,500.00 | 221,000.00 | 208,500.00 | 215,500.00 | 215,500.00 | -2.49% | 340,331 |
| Nov 4, 2025 | 226,500.00 | 234,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | -2.43% | 356,030 |
| Nov 3, 2025 | 225,500.00 | 229,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 0.22% | 310,444 |
| Oct 31, 2025 | 226,500.00 | 227,500.00 | 223,000.00 | 226,000.00 | 226,000.00 | -0.44% | 324,733 |
| Oct 30, 2025 | 225,000.00 | 233,000.00 | 220,500.00 | 227,000.00 | 227,000.00 | -1.73% | 540,182 |
| Oct 29, 2025 | 215,000.00 | 232,500.00 | 213,500.00 | 231,000.00 | 231,000.00 | 11.59% | 1,013,687 |
| Oct 28, 2025 | 215,500.00 | 216,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | -3.94% | 400,693 |
| Oct 27, 2025 | 212,500.00 | 216,500.00 | 211,000.00 | 215,500.00 | 215,500.00 | 3.11% | 381,502 |
| Oct 24, 2025 | 209,000.00 | 210,500.00 | 205,000.00 | 209,000.00 | 209,000.00 | 1.46% | 228,437 |
| Oct 23, 2025 | 204,000.00 | 210,000.00 | 201,750.00 | 206,000.00 | 206,000.00 | -0.96% | 249,956 |
| Oct 22, 2025 | 204,000.00 | 208,500.00 | 200,500.00 | 208,000.00 | 208,000.00 | 1.71% | 240,437 |
| Oct 21, 2025 | 209,000.00 | 214,500.00 | 204,000.00 | 204,500.00 | 204,500.00 | -1.68% | 350,094 |
| Oct 20, 2025 | 210,000.00 | 211,000.00 | 202,000.00 | 208,000.00 | 208,000.00 | -1.19% | 297,367 |
| Oct 17, 2025 | 214,500.00 | 216,500.00 | 208,500.00 | 210,500.00 | 210,500.00 | -3.00% | 433,956 |
| Oct 16, 2025 | 207,000.00 | 218,500.00 | 206,500.00 | 217,000.00 | 217,000.00 | 5.34% | 758,091 |
| Oct 15, 2025 | 195,900.00 | 207,500.00 | 195,500.00 | 206,000.00 | 206,000.00 | 5.75% | 386,262 |
| Oct 14, 2025 | 200,000.00 | 204,000.00 | 193,300.00 | 194,800.00 | 194,800.00 | -3.33% | 378,860 |
| Oct 13, 2025 | 198,500.00 | 202,000.00 | 194,500.00 | 201,500.00 | 201,500.00 | -0.49% | 260,152 |
| Oct 10, 2025 | 204,000.00 | 205,500.00 | 199,200.00 | 202,500.00 | 202,500.00 | 2.38% | 435,805 |
| Oct 2, 2025 | 193,800.00 | 202,000.00 | 189,100.00 | 197,800.00 | 197,800.00 | 4.93% | 649,135 |
| Oct 1, 2025 | 185,600.00 | 189,100.00 | 185,500.00 | 188,500.00 | 188,500.00 | 2.11% | 211,186 |
| Sep 30, 2025 | 187,000.00 | 187,900.00 | 183,000.00 | 184,600.00 | 184,600.00 | -1.81% | 372,202 |
| Sep 29, 2025 | 191,600.00 | 193,300.00 | 187,000.00 | 188,000.00 | 188,000.00 | 0.05% | 240,724 |
| Sep 26, 2025 | 188,400.00 | 189,300.00 | 185,900.00 | 187,900.00 | 187,900.00 | -1.26% | 286,185 |
| Sep 25, 2025 | 193,400.00 | 193,400.00 | 189,900.00 | 190,300.00 | 190,300.00 | -1.76% | 238,353 |
| Sep 24, 2025 | 197,700.00 | 199,000.00 | 189,900.00 | 193,700.00 | 193,700.00 | -2.02% | 372,155 |
| Sep 23, 2025 | 200,000.00 | 203,500.00 | 195,700.00 | 197,700.00 | 197,700.00 | - | 244,582 |
| Sep 22, 2025 | 198,000.00 | 200,000.00 | 194,900.00 | 197,700.00 | 197,700.00 | 0.66% | 248,291 |
| Sep 19, 2025 | 199,000.00 | 199,300.00 | 195,800.00 | 196,400.00 | 196,400.00 | -0.15% | 617,453 |
| Sep 18, 2025 | 193,700.00 | 197,700.00 | 193,100.00 | 196,700.00 | 196,700.00 | 1.92% | 460,586 |
| Sep 17, 2025 | 196,100.00 | 197,900.00 | 191,000.00 | 193,000.00 | 193,000.00 | -1.48% | 319,257 |
| Sep 16, 2025 | 194,700.00 | 197,000.00 | 193,000.00 | 195,900.00 | 195,900.00 | - | 358,816 |
| Sep 15, 2025 | 182,300.00 | 198,500.00 | 182,300.00 | 195,900.00 | 195,900.00 | 7.05% | 895,258 |
| Sep 12, 2025 | 186,200.00 | 187,100.00 | 180,700.00 | 183,000.00 | 183,000.00 | -1.88% | 337,472 |
| Sep 11, 2025 | 183,000.00 | 186,500.00 | 182,100.00 | 186,500.00 | 186,500.00 | 2.25% | 614,829 |
| Sep 10, 2025 | 178,000.00 | 182,800.00 | 178,000.00 | 182,400.00 | 182,400.00 | 2.18% | 486,104 |
| Sep 9, 2025 | 176,600.00 | 181,000.00 | 175,500.00 | 178,500.00 | 178,500.00 | 1.88% | 478,063 |
| Sep 8, 2025 | 175,800.00 | 177,000.00 | 174,000.00 | 175,200.00 | 175,200.00 | 0.11% | 208,552 |
| Sep 5, 2025 | 173,300.00 | 175,500.00 | 173,300.00 | 175,000.00 | 175,000.00 | 0.40% | 193,402 |
| Sep 4, 2025 | 171,500.00 | 177,300.00 | 171,300.00 | 174,300.00 | 174,300.00 | 1.75% | 420,913 |
| Sep 3, 2025 | 167,500.00 | 172,000.00 | 167,200.00 | 171,300.00 | 171,300.00 | 1.96% | 251,919 |
| Sep 2, 2025 | 166,400.00 | 168,700.00 | 165,500.00 | 168,000.00 | 168,000.00 | 0.96% | 157,174 |