Samsung C&T Corporation (KRX:028260)
South Korea · Delayed Price · Currency is KRW 357,500
+13,000 (3.77%)
At close: Aug 12, 2026
Samsung C&T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 347,500.00 | 355,500.00 | 347,000.00 | 355,500.00 | - | 3.19% | 15,616 |
| Aug 11, 2026 | 332,500.00 | 349,500.00 | 328,000.00 | 344,500.00 | 344,500.00 | 2.53% | 338,849 |
| Aug 10, 2026 | 342,000.00 | 353,500.00 | 326,500.00 | 336,000.00 | 336,000.00 | -0.15% | 244,444 |
| 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% | 339,041 |
| Aug 4, 2026 | 331,000.00 | 332,500.00 | 312,000.00 | 322,500.00 | 322,500.00 | -1.98% | 484,451 |
| Aug 3, 2026 | 347,000.00 | 347,000.00 | 322,000.00 | 329,000.00 | 329,000.00 | -6.40% | 299,392 |
| Jul 31, 2026 | 335,000.00 | 357,500.00 | 321,000.00 | 351,500.00 | 351,500.00 | 19.56% | 1,203,507 |
| 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% | 520,908 |
| 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% | 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 |