Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 311,500
-8,500 (-2.66%)
At close: Apr 24, 2026
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 316,500.00 | 319,000.00 | 310,000.00 | 311,500.00 | 311,500.00 | -2.66% | 322,709 |
| Apr 23, 2026 | 309,000.00 | 323,500.00 | 307,500.00 | 320,000.00 | 320,000.00 | 6.31% | 706,220 |
| Apr 22, 2026 | 301,000.00 | 303,000.00 | 298,500.00 | 301,000.00 | 301,000.00 | -0.99% | 245,995 |
| 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% | 190,470 |
| Apr 16, 2026 | 314,500.00 | 317,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | -0.49% | 339,116 |
| 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% | 409,310 |
| Apr 13, 2026 | 293,500.00 | 299,000.00 | 286,000.00 | 289,500.00 | 289,500.00 | -4.30% | 395,949 |
| Apr 10, 2026 | 310,500.00 | 314,000.00 | 302,500.00 | 302,500.00 | 302,500.00 | 0.83% | 256,873 |
| 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% | 362,411 |
| 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% | 361,673 |
| Apr 1, 2026 | 264,000.00 | 275,500.00 | 261,500.00 | 273,000.00 | 273,000.00 | 7.69% | 460,078 |
| Mar 31, 2026 | 251,000.00 | 260,000.00 | 245,500.00 | 253,500.00 | 253,500.00 | -2.31% | 574,597 |
| Mar 30, 2026 | 248,500.00 | 262,500.00 | 247,500.00 | 259,500.00 | 259,500.00 | -3.53% | 583,931 |
| Mar 27, 2026 | 267,500.00 | 270,500.00 | 258,000.00 | 269,000.00 | 269,000.00 | -3.24% | 683,519 |
| Mar 26, 2026 | 289,000.00 | 294,000.00 | 273,000.00 | 278,000.00 | 278,000.00 | -3.81% | 357,316 |
| Mar 25, 2026 | 290,000.00 | 291,000.00 | 281,500.00 | 289,000.00 | 289,000.00 | 2.66% | 367,041 |
| Mar 24, 2026 | 288,000.00 | 289,000.00 | 270,500.00 | 281,500.00 | 281,500.00 | 2.55% | 304,353 |
| Mar 23, 2026 | 286,500.00 | 289,000.00 | 271,000.00 | 274,500.00 | 274,500.00 | -7.73% | 387,383 |
| Mar 20, 2026 | 297,000.00 | 305,000.00 | 294,000.00 | 297,500.00 | 297,500.00 | 2.23% | 609,728 |
| 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% | 524,546 |
| 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% | 315,465 |
| Mar 13, 2026 | 269,000.00 | 284,000.00 | 266,500.00 | 280,500.00 | 280,500.00 | - | 310,170 |
| Mar 12, 2026 | 283,000.00 | 287,500.00 | 277,000.00 | 280,500.00 | 280,500.00 | -1.06% | 264,526 |
| Mar 11, 2026 | 282,000.00 | 295,500.00 | 278,000.00 | 283,500.00 | 283,500.00 | 3.85% | 427,416 |
| Mar 10, 2026 | 286,000.00 | 286,000.00 | 267,000.00 | 273,000.00 | 273,000.00 | 0.92% | 491,410 |
| 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 |
| Mar 4, 2026 | 300,000.00 | 304,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | -14.20% | 993,497 |
| Mar 3, 2026 | 327,500.00 | 340,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | -9.56% | 720,785 |
| Feb 27, 2026 | 352,500.00 | 354,500.00 | 345,000.00 | 350,500.00 | 350,500.00 | -2.64% | 677,648 |
| Feb 26, 2026 | 347,500.00 | 364,000.00 | 347,500.00 | 360,000.00 | 360,000.00 | 3.75% | 626,910 |
| Feb 25, 2026 | 342,000.00 | 351,000.00 | 336,000.00 | 347,000.00 | 347,000.00 | 2.66% | 550,441 |
| Feb 24, 2026 | 335,500.00 | 340,000.00 | 328,000.00 | 338,000.00 | 338,000.00 | 1.81% | 418,201 |
| Feb 23, 2026 | 340,000.00 | 344,500.00 | 327,000.00 | 332,000.00 | 332,000.00 | 0.30% | 426,850 |
| Feb 20, 2026 | 321,500.00 | 331,500.00 | 319,500.00 | 331,000.00 | 331,000.00 | 3.60% | 512,739 |
| Feb 19, 2026 | 330,000.00 | 337,500.00 | 315,500.00 | 319,500.00 | 319,500.00 | 0.47% | 507,208 |
| Feb 13, 2026 | 328,500.00 | 333,000.00 | 316,000.00 | 318,000.00 | 318,000.00 | -4.79% | 564,408 |
| Feb 12, 2026 | 317,000.00 | 334,000.00 | 312,000.00 | 334,000.00 | 334,000.00 | 5.53% | 577,338 |
| Feb 11, 2026 | 319,000.00 | 319,000.00 | 312,000.00 | 316,500.00 | 316,500.00 | -0.16% | 331,350 |
| Feb 10, 2026 | 320,000.00 | 320,000.00 | 310,000.00 | 317,000.00 | 317,000.00 | 1.44% | 336,750 |