Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 396,500
-45,500 (-10.29%)
At close: May 15, 2026
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 435,000.00 | 439,500.00 | 389,000.00 | 396,500.00 | 396,500.00 | -10.29% | 748,987 |
| May 14, 2026 | 426,500.00 | 447,000.00 | 422,000.00 | 442,000.00 | 442,000.00 | 3.15% | 1,000,172 |
| May 13, 2026 | 414,500.00 | 437,500.00 | 396,000.00 | 428,500.00 | 428,500.00 | -1.49% | 869,175 |
| May 12, 2026 | 459,000.00 | 465,000.00 | 418,000.00 | 435,000.00 | 435,000.00 | -3.76% | 1,014,777 |
| May 11, 2026 | 479,000.00 | 480,000.00 | 427,000.00 | 452,000.00 | 452,000.00 | 6.98% | 1,337,572 |
| May 8, 2026 | 405,000.00 | 432,000.00 | 395,000.00 | 422,500.00 | 422,500.00 | 4.32% | 978,956 |
| May 7, 2026 | 392,000.00 | 405,500.00 | 367,000.00 | 405,000.00 | 405,000.00 | 7.86% | 1,330,492 |
| May 6, 2026 | 348,000.00 | 386,000.00 | 340,000.00 | 375,500.00 | 375,500.00 | 17.34% | 1,745,292 |
| May 4, 2026 | 305,500.00 | 321,500.00 | 305,000.00 | 320,000.00 | 320,000.00 | 7.20% | 638,338 |
| Apr 30, 2026 | 305,500.00 | 307,500.00 | 296,000.00 | 298,500.00 | 298,500.00 | -3.24% | 546,109 |
| Apr 29, 2026 | 308,500.00 | 309,000.00 | 297,000.00 | 308,500.00 | 308,500.00 | -0.32% | 330,509 |
| Apr 28, 2026 | 313,000.00 | 317,000.00 | 308,000.00 | 309,500.00 | 309,500.00 | -0.80% | 393,227 |
| Apr 27, 2026 | 313,500.00 | 317,500.00 | 310,000.00 | 312,000.00 | 312,000.00 | 0.16% | 231,196 |
| Apr 24, 2026 | 316,500.00 | 319,000.00 | 310,000.00 | 311,500.00 | 311,500.00 | -2.66% | 343,665 |
| Apr 23, 2026 | 309,000.00 | 323,500.00 | 307,500.00 | 320,000.00 | 320,000.00 | 6.31% | 733,910 |
| Apr 22, 2026 | 301,000.00 | 303,000.00 | 298,500.00 | 301,000.00 | 301,000.00 | -0.99% | 393,769 |
| Apr 21, 2026 | 302,000.00 | 306,000.00 | 300,000.00 | 304,000.00 | 304,000.00 | 1.33% | 311,495 |
| Apr 20, 2026 | 305,000.00 | 305,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | -0.50% | 176,568 |
| Apr 17, 2026 | 305,500.00 | 305,500.00 | 300,500.00 | 301,500.00 | 301,500.00 | -1.47% | 207,196 |
| Apr 16, 2026 | 314,500.00 | 317,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | -0.49% | 379,877 |
| Apr 15, 2026 | 308,500.00 | 312,000.00 | 304,000.00 | 307,500.00 | 307,500.00 | 3.89% | 403,705 |
| Apr 14, 2026 | 297,000.00 | 302,000.00 | 292,000.00 | 296,000.00 | 296,000.00 | 2.25% | 431,469 |
| Apr 13, 2026 | 293,500.00 | 299,000.00 | 286,000.00 | 289,500.00 | 289,500.00 | -4.30% | 434,394 |
| Apr 10, 2026 | 310,500.00 | 314,000.00 | 302,500.00 | 302,500.00 | 302,500.00 | 0.83% | 278,506 |
| Apr 9, 2026 | 305,000.00 | 311,500.00 | 299,000.00 | 300,000.00 | 300,000.00 | -2.91% | 398,764 |
| Apr 8, 2026 | 299,500.00 | 312,500.00 | 294,500.00 | 309,000.00 | 309,000.00 | 12.77% | 776,090 |
| Apr 7, 2026 | 281,000.00 | 286,000.00 | 269,500.00 | 274,000.00 | 274,000.00 | 1.67% | 392,603 |
| Apr 6, 2026 | 265,500.00 | 276,500.00 | 265,500.00 | 269,500.00 | 269,500.00 | 2.47% | 397,245 |
| Apr 3, 2026 | 268,500.00 | 273,000.00 | 262,000.00 | 263,000.00 | 263,000.00 | -0.38% | 259,592 |
| Apr 2, 2026 | 276,000.00 | 281,000.00 | 259,000.00 | 264,000.00 | 264,000.00 | -3.30% | 362,147 |
| Apr 1, 2026 | 264,000.00 | 275,500.00 | 261,500.00 | 273,000.00 | 273,000.00 | 7.69% | 495,077 |
| Mar 31, 2026 | 251,000.00 | 260,000.00 | 245,500.00 | 253,500.00 | 253,500.00 | -2.31% | 637,323 |
| Mar 30, 2026 | 248,500.00 | 262,500.00 | 247,500.00 | 259,500.00 | 259,500.00 | -3.53% | 583,936 |
| Mar 27, 2026 | 267,500.00 | 270,500.00 | 258,000.00 | 269,000.00 | 269,000.00 | -3.24% | 725,289 |
| Mar 26, 2026 | 289,000.00 | 294,000.00 | 273,000.00 | 278,000.00 | 278,000.00 | -3.81% | 389,456 |
| Mar 25, 2026 | 290,000.00 | 291,000.00 | 281,500.00 | 289,000.00 | 289,000.00 | 2.66% | 392,271 |
| Mar 24, 2026 | 288,000.00 | 289,000.00 | 270,500.00 | 281,500.00 | 281,500.00 | 2.55% | 340,184 |
| Mar 23, 2026 | 286,500.00 | 289,000.00 | 271,000.00 | 274,500.00 | 274,500.00 | -7.73% | 387,487 |
| Mar 20, 2026 | 297,000.00 | 305,000.00 | 294,000.00 | 297,500.00 | 297,500.00 | 2.23% | 826,178 |
| Mar 19, 2026 | 289,000.00 | 296,500.00 | 288,500.00 | 291,000.00 | 291,000.00 | -2.68% | 233,252 |
| Mar 18, 2026 | 290,500.00 | 304,500.00 | 282,000.00 | 299,000.00 | 299,000.00 | 6.98% | 554,302 |
| Mar 17, 2026 | 283,500.00 | 288,500.00 | 279,000.00 | 279,500.00 | 279,500.00 | 0.36% | 288,986 |
| Mar 16, 2026 | 279,000.00 | 285,000.00 | 273,500.00 | 278,500.00 | 278,500.00 | -0.71% | 347,920 |
| Mar 13, 2026 | 269,000.00 | 284,000.00 | 266,500.00 | 280,500.00 | 280,500.00 | - | 310,180 |
| Mar 12, 2026 | 283,000.00 | 287,500.00 | 277,000.00 | 280,500.00 | 280,500.00 | -1.06% | 330,411 |
| Mar 11, 2026 | 282,000.00 | 295,500.00 | 278,000.00 | 283,500.00 | 283,500.00 | 3.85% | 446,200 |
| Mar 10, 2026 | 286,000.00 | 286,000.00 | 267,000.00 | 273,000.00 | 273,000.00 | 0.92% | 493,211 |
| Mar 9, 2026 | 258,000.00 | 271,000.00 | 253,500.00 | 270,500.00 | 270,500.00 | -4.59% | 423,716 |
| Mar 6, 2026 | 281,000.00 | 290,500.00 | 276,500.00 | 283,500.00 | 283,500.00 | -3.24% | 504,797 |
| Mar 5, 2026 | 294,500.00 | 299,000.00 | 287,000.00 | 293,000.00 | 293,000.00 | 7.72% | 644,944 |