Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 360,000
+6,000 (1.69%)
Jul 23, 2026, 3:30 PM KST
Samsung C&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 354,500.00 | 361,500.00 | 351,500.00 | 358,500.00 | - | 1.27% | 31,421 |
| Jul 22, 2026 | 359,000.00 | 373,000.00 | 351,500.00 | 354,000.00 | 354,000.00 | 3.06% | 546,693 |
| Jul 21, 2026 | 316,000.00 | 347,500.00 | 307,500.00 | 343,500.00 | 343,500.00 | 8.19% | 654,894 |
| Jul 20, 2026 | 324,500.00 | 338,500.00 | 313,500.00 | 317,500.00 | 317,500.00 | -8.24% | 671,006 |
| Jul 16, 2026 | 352,500.00 | 354,000.00 | 336,500.00 | 346,000.00 | 346,000.00 | -5.72% | 652,157 |
| Jul 15, 2026 | 373,000.00 | 376,500.00 | 360,000.00 | 367,000.00 | 367,000.00 | 3.67% | 698,556 |
| Jul 14, 2026 | 359,500.00 | 369,000.00 | 334,000.00 | 354,000.00 | 354,000.00 | -1.94% | 745,813 |
| Jul 13, 2026 | 388,000.00 | 394,000.00 | 357,000.00 | 361,000.00 | 361,000.00 | -7.79% | 572,948 |
| Jul 10, 2026 | 392,000.00 | 404,000.00 | 384,000.00 | 391,500.00 | 391,500.00 | 3.43% | 501,429 |
| Jul 9, 2026 | 400,500.00 | 414,500.00 | 373,500.00 | 378,500.00 | 378,500.00 | -4.18% | 980,567 |
| Jul 8, 2026 | 412,500.00 | 421,500.00 | 385,500.00 | 395,000.00 | 395,000.00 | -6.95% | 603,681 |
| Jul 7, 2026 | 446,500.00 | 450,500.00 | 409,500.00 | 424,500.00 | 424,500.00 | -5.56% | 526,019 |
| Jul 6, 2026 | 433,500.00 | 460,000.00 | 433,500.00 | 449,500.00 | 449,500.00 | 3.69% | 556,041 |
| Jul 3, 2026 | 405,500.00 | 435,000.00 | 391,500.00 | 433,500.00 | 433,500.00 | 6.64% | 663,171 |
| Jul 2, 2026 | 409,500.00 | 424,500.00 | 397,000.00 | 406,500.00 | 406,500.00 | -6.34% | 748,737 |
| Jul 1, 2026 | 478,500.00 | 479,000.00 | 421,000.00 | 434,000.00 | 434,000.00 | -7.36% | 870,586 |
| Jun 30, 2026 | 472,500.00 | 487,500.00 | 444,000.00 | 468,500.00 | 468,500.00 | -0.53% | 712,780 |
| Jun 29, 2026 | 498,000.00 | 501,000.00 | 457,500.00 | 471,000.00 | 471,000.00 | -4.75% | 726,568 |
| Jun 26, 2026 | 524,000.00 | 530,000.00 | 475,500.00 | 494,500.00 | 494,500.00 | -4.72% | 775,462 |
| Jun 25, 2026 | 532,000.00 | 563,000.00 | 519,000.00 | 519,000.00 | 519,000.00 | 7.79% | 1,056,966 |
| Jun 24, 2026 | 477,000.00 | 522,000.00 | 470,000.00 | 481,500.00 | 481,500.00 | 5.82% | 1,136,129 |
| Jun 23, 2026 | 535,000.00 | 552,000.00 | 455,000.00 | 455,000.00 | 455,000.00 | -12.50% | 957,626 |
| Jun 22, 2026 | 501,000.00 | 541,000.00 | 493,500.00 | 520,000.00 | 520,000.00 | 5.80% | 799,994 |
| Jun 19, 2026 | 519,000.00 | 559,000.00 | 480,500.00 | 491,500.00 | 491,500.00 | 1.24% | 1,429,057 |
| Jun 18, 2026 | 487,000.00 | 494,000.00 | 472,000.00 | 485,500.00 | 485,500.00 | -0.92% | 431,143 |
| Jun 17, 2026 | 490,000.00 | 495,500.00 | 470,000.00 | 490,000.00 | 490,000.00 | -1.41% | 370,049 |
| Jun 16, 2026 | 499,000.00 | 506,000.00 | 482,000.00 | 497,000.00 | 497,000.00 | 0.40% | 480,592 |
| Jun 15, 2026 | 467,000.00 | 509,000.00 | 461,000.00 | 495,000.00 | 495,000.00 | 14.58% | 667,754 |
| 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% | 615,013 |
| 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% | 837,033 |
| 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% | 866,619 |
| 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% | 1,049,549 |
| 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% | 459,012 |
| 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% | 600,431 |
| May 19, 2026 | 393,500.00 | 393,500.00 | 362,500.00 | 380,500.00 | 380,500.00 | -4.76% | 707,368 |
| May 18, 2026 | 386,500.00 | 405,500.00 | 374,000.00 | 399,500.00 | 399,500.00 | 0.76% | 489,373 |
| 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 |