Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 153,200
-4,000 (-2.54%)
At close: Jan 9, 2026
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 157,200.00 | 157,200.00 | 150,900.00 | 153,200.00 | 153,200.00 | -2.54% | 13,861 |
| Jan 8, 2026 | 156,000.00 | 158,000.00 | 153,000.00 | 157,200.00 | 157,200.00 | 0.58% | 8,678 |
| Jan 7, 2026 | 155,500.00 | 159,900.00 | 154,600.00 | 156,300.00 | 156,300.00 | 1.30% | 7,620 |
| Jan 6, 2026 | 154,500.00 | 155,200.00 | 149,700.00 | 154,300.00 | 154,300.00 | 0.33% | 7,674 |
| Jan 5, 2026 | 146,800.00 | 153,800.00 | 146,800.00 | 153,800.00 | 153,800.00 | 4.55% | 14,805 |
| Jan 2, 2026 | 145,000.00 | 148,400.00 | 142,400.00 | 147,100.00 | 147,100.00 | 1.45% | 9,627 |
| Dec 30, 2025 | 146,000.00 | 146,100.00 | 143,700.00 | 145,000.00 | 145,000.00 | -0.68% | 9,448 |
| Dec 29, 2025 | 146,400.00 | 147,000.00 | 145,100.00 | 146,000.00 | 146,000.00 | -0.34% | 7,416 |
| Dec 26, 2025 | 145,500.00 | 147,500.00 | 143,900.00 | 146,500.00 | 143,850.00 | 0.76% | 7,339 |
| Dec 24, 2025 | 146,300.00 | 146,300.00 | 143,200.00 | 145,400.00 | 142,769.90 | 0.21% | 8,695 |
| Dec 23, 2025 | 146,900.00 | 147,100.00 | 144,000.00 | 145,100.00 | 142,475.32 | 0.14% | 13,047 |
| Dec 22, 2025 | 149,900.00 | 151,900.00 | 144,200.00 | 144,900.00 | 142,278.94 | -3.27% | 32,319 |
| Dec 19, 2025 | 146,900.00 | 150,400.00 | 145,500.00 | 149,800.00 | 147,090.31 | 2.25% | 14,635 |
| Dec 18, 2025 | 148,700.00 | 149,500.00 | 146,500.00 | 146,500.00 | 143,850.00 | -2.14% | 9,472 |
| Dec 17, 2025 | 148,600.00 | 152,500.00 | 147,100.00 | 149,700.00 | 146,992.12 | 0.74% | 6,632 |
| Dec 16, 2025 | 150,800.00 | 152,100.00 | 147,900.00 | 148,600.00 | 145,912.01 | -1.46% | 7,182 |
| Dec 15, 2025 | 153,000.00 | 153,700.00 | 150,500.00 | 150,800.00 | 148,072.22 | -2.39% | 6,449 |
| Dec 12, 2025 | 152,800.00 | 155,500.00 | 152,700.00 | 154,500.00 | 151,705.29 | 1.05% | 5,401 |
| Dec 11, 2025 | 151,700.00 | 155,500.00 | 148,400.00 | 152,900.00 | 150,134.23 | 1.46% | 27,403 |
| Dec 10, 2025 | 153,900.00 | 155,500.00 | 150,700.00 | 150,700.00 | 147,974.03 | -1.82% | 4,233 |
| Dec 9, 2025 | 154,100.00 | 159,000.00 | 152,600.00 | 153,500.00 | 150,723.38 | 0.26% | 6,604 |
| Dec 8, 2025 | 150,400.00 | 161,200.00 | 147,000.00 | 153,100.00 | 150,330.61 | 1.80% | 16,987 |
| Dec 5, 2025 | 150,600.00 | 154,000.00 | 148,200.00 | 150,400.00 | 147,679.45 | -0.13% | 7,952 |
| Dec 4, 2025 | 152,500.00 | 152,500.00 | 147,200.00 | 150,600.00 | 147,875.84 | -1.70% | 11,452 |
| Dec 3, 2025 | 143,600.00 | 156,000.00 | 143,600.00 | 153,200.00 | 150,428.81 | 7.36% | 43,533 |
| Dec 2, 2025 | 143,900.00 | 145,700.00 | 141,600.00 | 142,700.00 | 140,118.74 | -0.21% | 4,949 |
| Dec 1, 2025 | 143,700.00 | 143,700.00 | 140,200.00 | 143,000.00 | 140,413.31 | -0.21% | 7,408 |
| Nov 28, 2025 | 146,000.00 | 146,600.00 | 142,800.00 | 143,300.00 | 140,707.88 | -1.85% | 5,073 |
| Nov 27, 2025 | 147,700.00 | 149,800.00 | 145,600.00 | 146,000.00 | 143,359.04 | -1.15% | 10,143 |
| Nov 26, 2025 | 144,800.00 | 149,600.00 | 141,800.00 | 147,700.00 | 145,028.29 | 4.38% | 13,771 |
| Nov 25, 2025 | 143,000.00 | 145,000.00 | 139,500.00 | 141,500.00 | 138,940.44 | 2.61% | 11,559 |
| Nov 24, 2025 | 141,900.00 | 141,900.00 | 136,300.00 | 137,900.00 | 135,405.56 | -0.07% | 7,789 |
| Nov 21, 2025 | 136,100.00 | 140,900.00 | 136,000.00 | 138,000.00 | 135,503.75 | -2.82% | 7,942 |
| Nov 20, 2025 | 135,900.00 | 143,000.00 | 135,900.00 | 142,000.00 | 139,431.40 | 5.19% | 7,982 |
| Nov 19, 2025 | 136,500.00 | 137,800.00 | 133,300.00 | 135,000.00 | 132,558.02 | -1.46% | 8,927 |
| Nov 18, 2025 | 141,500.00 | 141,500.00 | 136,000.00 | 137,000.00 | 134,521.84 | -2.42% | 9,911 |
| Nov 17, 2025 | 143,000.00 | 143,000.00 | 139,600.00 | 140,400.00 | 137,860.34 | 0.21% | 5,244 |
| Nov 14, 2025 | 145,000.00 | 145,000.00 | 139,000.00 | 140,100.00 | 137,565.77 | -3.91% | 10,827 |
| Nov 13, 2025 | 145,900.00 | 146,700.00 | 144,900.00 | 145,800.00 | 143,162.66 | -0.88% | 4,831 |
| Nov 12, 2025 | 147,000.00 | 148,900.00 | 145,000.00 | 147,100.00 | 144,439.15 | 0.07% | 5,024 |
| Nov 11, 2025 | 145,800.00 | 148,200.00 | 143,100.00 | 147,000.00 | 144,340.96 | 2.01% | 15,047 |
| Nov 10, 2025 | 138,000.00 | 146,000.00 | 138,000.00 | 144,100.00 | 141,493.41 | 5.18% | 9,994 |
| Nov 7, 2025 | 140,900.00 | 142,000.00 | 134,500.00 | 137,000.00 | 134,521.84 | -2.70% | 13,249 |
| Nov 6, 2025 | 140,500.00 | 143,400.00 | 137,300.00 | 140,800.00 | 138,253.11 | 2.25% | 7,772 |
| Nov 5, 2025 | 139,600.00 | 139,600.00 | 131,700.00 | 137,700.00 | 135,209.18 | -2.20% | 14,942 |
| Nov 4, 2025 | 146,600.00 | 149,000.00 | 140,600.00 | 140,800.00 | 138,253.11 | -3.36% | 10,933 |
| Nov 3, 2025 | 143,800.00 | 146,000.00 | 142,600.00 | 145,700.00 | 143,064.47 | 2.32% | 11,005 |
| Oct 31, 2025 | 142,000.00 | 143,600.00 | 140,900.00 | 142,400.00 | 139,824.16 | 0.07% | 7,471 |
| Oct 30, 2025 | 144,700.00 | 147,400.00 | 141,000.00 | 142,300.00 | 139,725.97 | -1.66% | 11,420 |
| Oct 29, 2025 | 138,800.00 | 146,300.00 | 136,100.00 | 144,700.00 | 142,082.56 | 8.15% | 27,312 |