Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 312,000
-11,500 (-3.55%)
Oct 30, 2026, 3:30 PM KST
Samsung C&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 315,500.00 | 316,000.00 | 302,000.00 | 312,000.00 | 312,000.00 | -3.55% | 381,601 |
| Oct 29, 2026 | 328,500.00 | 334,500.00 | 319,000.00 | 323,500.00 | 323,500.00 | -0.31% | 425,963 |
| Oct 28, 2026 | 309,000.00 | 329,500.00 | 305,000.00 | 324,500.00 | 324,500.00 | 7.81% | 426,062 |
| Oct 27, 2026 | 300,500.00 | 307,000.00 | 298,500.00 | 301,000.00 | 301,000.00 | 3.08% | 315,067 |
| Oct 26, 2026 | 283,500.00 | 296,500.00 | 283,500.00 | 292,000.00 | 292,000.00 | 1.39% | 289,257 |
| Oct 23, 2026 | 282,500.00 | 288,500.00 | 273,500.00 | 288,000.00 | 288,000.00 | -0.17% | 261,404 |
| Oct 22, 2026 | 287,500.00 | 299,000.00 | 283,500.00 | 288,500.00 | 288,500.00 | -0.52% | 484,687 |
| Oct 21, 2026 | 278,500.00 | 293,500.00 | 275,000.00 | 290,000.00 | 290,000.00 | 5.45% | 352,258 |
| Oct 20, 2026 | 280,500.00 | 283,500.00 | 269,000.00 | 275,000.00 | 275,000.00 | -3.51% | 287,074 |
| Oct 19, 2026 | 283,000.00 | 285,000.00 | 272,500.00 | 285,000.00 | 285,000.00 | -0.52% | 283,109 |
| Oct 16, 2026 | 284,500.00 | 293,500.00 | 275,000.00 | 286,500.00 | 286,500.00 | 7.10% | 587,854 |
| Oct 15, 2026 | 280,000.00 | 282,500.00 | 260,000.00 | 267,500.00 | 267,500.00 | -8.23% | 530,391 |
| Oct 14, 2026 | 300,500.00 | 304,000.00 | 286,000.00 | 291,500.00 | 291,500.00 | -2.83% | 504,542 |
| Oct 13, 2026 | 304,500.00 | 305,500.00 | 288,000.00 | 300,000.00 | 300,000.00 | -4.61% | 451,825 |
| Oct 12, 2026 | 319,000.00 | 321,000.00 | 308,000.00 | 314,500.00 | 314,500.00 | -0.94% | 333,572 |
| Oct 8, 2026 | 332,000.00 | 333,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | -5.51% | 544,311 |
| Oct 7, 2026 | 340,000.00 | 351,000.00 | 335,000.00 | 336,000.00 | 336,000.00 | -1.75% | 244,418 |
| Oct 6, 2026 | 353,500.00 | 353,500.00 | 340,000.00 | 342,000.00 | 342,000.00 | -1.16% | 258,518 |
| Oct 2, 2026 | 342,500.00 | 347,000.00 | 338,000.00 | 346,000.00 | 346,000.00 | -0.29% | 229,974 |
| Oct 1, 2026 | 339,000.00 | 347,000.00 | 336,500.00 | 347,000.00 | 347,000.00 | 1.61% | 206,534 |
| Sep 30, 2026 | 348,000.00 | 353,500.00 | 340,000.00 | 341,500.00 | 341,500.00 | -1.01% | 285,425 |
| Sep 29, 2026 | 343,500.00 | 349,000.00 | 340,500.00 | 345,000.00 | 345,000.00 | -0.14% | 270,588 |
| Sep 28, 2026 | 366,500.00 | 366,500.00 | 344,000.00 | 345,500.00 | 345,500.00 | -5.86% | 506,817 |
| Sep 23, 2026 | 374,000.00 | 379,500.00 | 365,000.00 | 367,000.00 | 367,000.00 | - | 275,715 |
| Sep 22, 2026 | 382,500.00 | 385,500.00 | 361,000.00 | 367,000.00 | 367,000.00 | -0.14% | 266,661 |
| Sep 21, 2026 | 353,000.00 | 369,000.00 | 352,500.00 | 367,500.00 | 367,500.00 | 4.70% | 312,546 |
| Sep 18, 2026 | 365,000.00 | 365,000.00 | 351,000.00 | 351,000.00 | 351,000.00 | -1.27% | 322,121 |
| Sep 17, 2026 | 357,000.00 | 363,000.00 | 352,000.00 | 355,500.00 | 355,500.00 | 0.57% | 183,986 |
| Sep 16, 2026 | 342,500.00 | 355,500.00 | 342,000.00 | 353,500.00 | 353,500.00 | 1.87% | 235,782 |
| Sep 15, 2026 | 351,500.00 | 357,500.00 | 344,500.00 | 347,000.00 | 347,000.00 | -3.21% | 276,962 |
| Sep 14, 2026 | 354,000.00 | 361,000.00 | 347,000.00 | 358,500.00 | 358,500.00 | -2.32% | 304,928 |
| Sep 11, 2026 | 363,500.00 | 374,000.00 | 360,500.00 | 367,000.00 | 367,000.00 | -3.29% | 518,056 |
| Sep 10, 2026 | 370,500.00 | 383,000.00 | 361,000.00 | 379,500.00 | 379,500.00 | 0.93% | 470,107 |
| Sep 9, 2026 | 381,500.00 | 385,000.00 | 375,000.00 | 376,000.00 | 376,000.00 | -1.57% | 378,286 |
| Sep 8, 2026 | 386,000.00 | 401,000.00 | 379,500.00 | 382,000.00 | 382,000.00 | -0.52% | 401,297 |
| Sep 7, 2026 | 378,000.00 | 385,000.00 | 368,500.00 | 384,000.00 | 384,000.00 | 4.63% | 278,019 |
| Sep 4, 2026 | 371,500.00 | 372,000.00 | 352,500.00 | 367,000.00 | 367,000.00 | -1.34% | 395,781 |
| Sep 3, 2026 | 383,500.00 | 388,000.00 | 370,000.00 | 372,000.00 | 372,000.00 | -0.27% | 308,836 |
| Sep 2, 2026 | 380,000.00 | 398,000.00 | 372,500.00 | 373,000.00 | 373,000.00 | -4.48% | 326,797 |
| Sep 1, 2026 | 374,000.00 | 392,000.00 | 369,500.00 | 390,500.00 | 390,500.00 | 3.72% | 300,801 |
| Aug 31, 2026 | 361,000.00 | 378,500.00 | 356,500.00 | 376,500.00 | 376,500.00 | 0.40% | 310,104 |
| Aug 28, 2026 | 370,000.00 | 380,000.00 | 368,000.00 | 375,000.00 | 375,000.00 | -0.13% | 234,364 |
| Aug 27, 2026 | 391,500.00 | 393,500.00 | 370,000.00 | 375,500.00 | 375,500.00 | -3.10% | 394,068 |
| Aug 26, 2026 | 372,000.00 | 390,000.00 | 367,000.00 | 387,500.00 | 387,500.00 | 5.59% | 381,969 |
| Aug 25, 2026 | 364,500.00 | 368,500.00 | 354,500.00 | 367,000.00 | 367,000.00 | 0.69% | 435,373 |
| Aug 24, 2026 | 383,000.00 | 383,500.00 | 359,500.00 | 364,500.00 | 364,500.00 | -7.84% | 492,551 |
| Aug 21, 2026 | 370,000.00 | 400,000.00 | 368,000.00 | 395,500.00 | 395,500.00 | 5.75% | 585,501 |
| Aug 20, 2026 | 357,000.00 | 377,500.00 | 349,000.00 | 374,000.00 | 374,000.00 | 7.78% | 463,427 |
| Aug 19, 2026 | 343,500.00 | 350,500.00 | 335,500.00 | 347,000.00 | 347,000.00 | -5.96% | 276,885 |
| Aug 18, 2026 | 379,000.00 | 383,500.00 | 363,000.00 | 369,000.00 | 369,000.00 | - | 420,709 |