Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 367,500
+16,500 (4.70%)
Last updated: Sep 21, 2026, 3:00 PM KST
Samsung C&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 353,000.00 | 369,000.00 | 352,500.00 | 367,500.00 | 367,500.00 | 4.70% | 307,373 |
| Sep 18, 2026 | 365,000.00 | 365,000.00 | 351,000.00 | 351,000.00 | 351,000.00 | -1.27% | 294,443 |
| 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 |
| Aug 14, 2026 | 369,500.00 | 375,000.00 | 360,500.00 | 369,000.00 | 369,000.00 | 1.10% | 276,255 |
| Aug 13, 2026 | 375,500.00 | 380,000.00 | 360,000.00 | 365,000.00 | 365,000.00 | 2.10% | 505,842 |
| Aug 12, 2026 | 347,500.00 | 361,500.00 | 347,000.00 | 357,500.00 | 357,500.00 | 3.77% | 461,264 |
| Aug 11, 2026 | 332,500.00 | 349,500.00 | 328,000.00 | 344,500.00 | 344,500.00 | 2.53% | 340,367 |
| Aug 10, 2026 | 342,000.00 | 353,500.00 | 326,500.00 | 336,000.00 | 336,000.00 | -0.15% | 244,445 |
| Aug 7, 2026 | 333,500.00 | 338,500.00 | 323,500.00 | 336,500.00 | 336,500.00 | 0.75% | 268,394 |
| Aug 6, 2026 | 343,000.00 | 349,500.00 | 322,000.00 | 334,000.00 | 334,000.00 | -3.88% | 319,718 |
| Aug 5, 2026 | 338,500.00 | 350,000.00 | 335,000.00 | 347,500.00 | 347,500.00 | 7.75% | 339,053 |
| Aug 4, 2026 | 331,000.00 | 332,500.00 | 312,000.00 | 322,500.00 | 322,500.00 | -1.98% | 485,793 |
| Aug 3, 2026 | 347,000.00 | 347,000.00 | 322,000.00 | 329,000.00 | 329,000.00 | -6.40% | 299,582 |
| Jul 31, 2026 | 335,000.00 | 357,500.00 | 321,000.00 | 351,500.00 | 351,500.00 | 19.56% | 1,241,836 |
| Jul 30, 2026 | 287,000.00 | 322,000.00 | 283,000.00 | 294,000.00 | 294,000.00 | 2.98% | 854,257 |
| Jul 29, 2026 | 305,500.00 | 312,000.00 | 262,000.00 | 285,500.00 | 285,500.00 | -6.39% | 880,125 |
| Jul 28, 2026 | 320,500.00 | 320,500.00 | 295,500.00 | 305,000.00 | 305,000.00 | -10.16% | 639,206 |
| Jul 27, 2026 | 346,000.00 | 350,000.00 | 331,000.00 | 339,500.00 | 339,500.00 | -0.73% | 273,529 |
| Jul 24, 2026 | 352,000.00 | 356,000.00 | 334,500.00 | 342,000.00 | 342,000.00 | -5.00% | 334,549 |
| Jul 23, 2026 | 354,500.00 | 363,000.00 | 351,500.00 | 360,000.00 | 360,000.00 | 1.69% | 352,487 |
| 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% | 674,120 |
| 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% | 704,821 |
| Jul 14, 2026 | 359,500.00 | 369,000.00 | 334,000.00 | 354,000.00 | 354,000.00 | -1.94% | 749,944 |
| 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 |