Samsung C&T Corporation (KRX:028260)
South Korea flag South Korea · Delayed Price · Currency is KRW
167,800
-1,300 (-0.77%)
At close: Aug 29, 2025

Samsung C&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025169,300.00170,400.00167,800.00167,800.00167,800.00-0.77%178,649
Aug 28, 2025163,900.00171,900.00162,500.00169,100.00169,100.003.49%546,772
Aug 27, 2025163,700.00165,300.00162,800.00163,400.00163,400.000.37%170,337
Aug 26, 2025167,500.00167,600.00162,800.00162,800.00162,800.00-2.28%317,007
Aug 25, 2025168,500.00169,500.00165,500.00166,600.00166,600.00-0.36%208,373
Aug 22, 2025163,000.00170,800.00163,000.00167,200.00167,200.003.15%351,749
Aug 21, 2025159,400.00163,100.00159,100.00162,100.00162,100.001.95%180,602
Aug 20, 2025161,300.00161,400.00155,300.00159,000.00159,000.00-0.93%282,764
Aug 19, 2025162,300.00162,300.00159,500.00160,500.00160,500.00-0.62%198,380
Aug 18, 2025163,100.00163,100.00160,600.00161,500.00161,500.00-1.46%191,040
Aug 14, 2025161,800.00167,100.00161,300.00163,900.00163,900.001.55%435,876
Aug 13, 2025161,200.00162,500.00159,300.00161,400.00161,400.000.69%193,697
Aug 12, 2025162,400.00164,500.00160,300.00160,300.00160,300.00-1.48%216,027
Aug 11, 2025163,000.00164,300.00161,900.00162,700.00162,700.00-0.06%171,802
Aug 8, 2025165,400.00166,000.00161,600.00162,800.00162,800.00-1.39%288,243
Aug 7, 2025164,400.00167,600.00162,900.00165,100.00165,100.001.35%253,582
Aug 6, 2025161,100.00164,850.00161,100.00162,900.00162,900.000.18%236,633
Aug 5, 2025163,000.00166,900.00162,200.00162,600.00162,600.000.56%266,504
Aug 4, 2025160,600.00162,800.00160,100.00161,700.00161,700.00-202,316
Aug 1, 2025166,300.00167,500.00161,700.00161,700.00161,700.00-4.04%456,592
Jul 31, 2025173,800.00173,800.00166,800.00168,500.00168,500.00-3.99%702,381
Jul 30, 2025172,200.00176,500.00172,200.00175,500.00175,500.001.50%434,609
Jul 29, 2025168,900.00173,800.00168,000.00172,900.00172,900.003.22%669,453
Jul 28, 2025168,700.00170,600.00164,400.00167,500.00167,500.00-0.65%272,571
Jul 25, 2025167,600.00169,800.00167,600.00168,600.00168,600.00-0.18%209,676
Jul 24, 2025170,300.00174,300.00168,000.00168,900.00168,900.00-0.65%305,515
Jul 23, 2025171,900.00172,000.00166,300.00170,000.00170,000.00-0.12%357,200
Jul 22, 2025173,900.00176,400.00169,200.00170,200.00170,200.00-2.30%456,973
Jul 21, 2025173,200.00175,600.00173,200.00174,200.00174,200.00-0.11%320,252
Jul 18, 2025183,600.00183,700.00172,400.00174,400.00174,400.00-5.42%701,153
Jul 17, 2025184,000.00188,900.00178,100.00184,400.00184,400.001.65%909,316
Jul 16, 2025180,000.00183,500.00179,500.00181,400.00181,400.00-0.06%456,328
Jul 15, 2025182,400.00184,900.00179,500.00181,500.00181,500.00-1.20%572,274
Jul 14, 2025172,300.00186,600.00172,300.00183,700.00183,700.006.62%1,005,710
Jul 11, 2025176,200.00177,900.00172,000.00172,300.00172,300.00-3.15%673,078
Jul 10, 2025170,600.00178,700.00170,100.00177,900.00177,900.004.22%1,047,319
Jul 9, 2025164,900.00170,800.00164,900.00170,700.00170,700.002.46%466,678
Jul 8, 2025163,300.00168,000.00159,500.00166,600.00166,600.002.40%406,492
Jul 7, 2025160,500.00163,200.00160,400.00162,700.00162,700.000.12%192,216
Jul 4, 2025163,400.00171,300.00161,100.00162,500.00162,500.00-0.12%546,501
Jul 3, 2025162,300.00163,700.00160,600.00162,700.00162,700.000.31%283,930
Jul 2, 2025165,000.00165,600.00159,500.00162,200.00162,200.00-1.93%420,995
Jul 1, 2025163,200.00173,600.00163,100.00165,400.00165,400.002.48%943,258
Jun 30, 2025161,900.00164,700.00159,100.00161,400.00161,400.001.64%352,768
Jun 27, 2025161,900.00164,300.00158,300.00158,800.00158,800.00-1.12%339,200
Jun 26, 2025163,600.00163,600.00156,000.00160,600.00160,600.00-2.73%473,935
Jun 25, 2025163,500.00168,800.00162,000.00165,100.00165,100.001.60%714,792
Jun 24, 2025166,100.00166,400.00160,100.00162,500.00162,500.000.56%549,331
Jun 23, 2025158,200.00162,500.00158,000.00161,600.00161,600.00-0.19%389,793
Jun 20, 2025163,700.00163,800.00160,200.00161,900.00161,900.00-2.06%807,457