Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 432,000
+22,000 (5.37%)
Jun 12, 2026, 3:30 PM KST
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 440,000.00 | 460,500.00 | 421,500.00 | 432,000.00 | 432,000.00 | 5.37% | 732,415 |
| Jun 11, 2026 | 389,500.00 | 420,500.00 | 384,000.00 | 410,000.00 | 410,000.00 | 0.61% | 613,913 |
| Jun 10, 2026 | 403,000.00 | 414,500.00 | 390,000.00 | 407,500.00 | 407,500.00 | -5.01% | 631,317 |
| Jun 9, 2026 | 425,000.00 | 438,000.00 | 396,500.00 | 429,000.00 | 429,000.00 | 5.02% | 644,486 |
| Jun 8, 2026 | 400,000.00 | 433,000.00 | 400,000.00 | 408,500.00 | 408,500.00 | -11.29% | 542,410 |
| Jun 5, 2026 | 504,000.00 | 504,000.00 | 438,000.00 | 460,500.00 | 460,500.00 | -13.93% | 820,854 |
| Jun 4, 2026 | 502,000.00 | 565,000.00 | 485,000.00 | 535,000.00 | 535,000.00 | 10.20% | 1,331,923 |
| Jun 2, 2026 | 464,000.00 | 498,000.00 | 441,500.00 | 485,500.00 | 485,500.00 | 6.70% | 863,418 |
| Jun 1, 2026 | 444,000.00 | 493,500.00 | 440,000.00 | 455,000.00 | 455,000.00 | 5.20% | 1,005,218 |
| May 29, 2026 | 424,000.00 | 443,000.00 | 410,500.00 | 432,500.00 | 432,500.00 | 8.26% | 967,719 |
| May 28, 2026 | 410,500.00 | 413,000.00 | 385,500.00 | 399,500.00 | 399,500.00 | -2.68% | 442,727 |
| May 27, 2026 | 439,500.00 | 444,000.00 | 406,000.00 | 410,500.00 | 410,500.00 | -0.12% | 539,890 |
| May 26, 2026 | 438,500.00 | 447,000.00 | 408,500.00 | 411,000.00 | 411,000.00 | -2.26% | 404,582 |
| May 22, 2026 | 425,000.00 | 432,500.00 | 415,000.00 | 420,500.00 | 420,500.00 | 0.48% | 458,984 |
| May 21, 2026 | 399,000.00 | 424,000.00 | 397,000.00 | 418,500.00 | 418,500.00 | 12.96% | 684,854 |
| May 20, 2026 | 382,000.00 | 383,500.00 | 359,000.00 | 370,500.00 | 370,500.00 | -2.63% | 587,505 |
| May 19, 2026 | 393,500.00 | 393,500.00 | 362,500.00 | 380,500.00 | 380,500.00 | -4.76% | 688,846 |
| May 18, 2026 | 386,500.00 | 405,500.00 | 374,000.00 | 399,500.00 | 399,500.00 | 0.76% | 489,353 |
| May 15, 2026 | 435,000.00 | 439,500.00 | 389,000.00 | 396,500.00 | 396,500.00 | -10.29% | 712,137 |
| May 14, 2026 | 426,500.00 | 447,000.00 | 422,000.00 | 442,000.00 | 442,000.00 | 3.15% | 826,031 |
| May 13, 2026 | 414,500.00 | 437,500.00 | 396,000.00 | 428,500.00 | 428,500.00 | -1.49% | 825,293 |
| May 12, 2026 | 459,000.00 | 465,000.00 | 418,000.00 | 435,000.00 | 435,000.00 | -3.76% | 965,392 |
| 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% | 959,566 |
| May 7, 2026 | 392,000.00 | 405,500.00 | 367,000.00 | 405,000.00 | 405,000.00 | 7.86% | 1,222,878 |
| 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% | 455,000 |
| 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% | 361,853 |
| 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% | 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% | 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% | 190,471 |
| 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% | 362,147 |
| 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% | 616,965 |