Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 129,200
+6,000 (4.87%)
Last updated: Oct 2, 2025, 9:00 AM KST
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 126,400.00 | 131,200.00 | 124,600.00 | 129,400.00 | 129,400.00 | 5.03% | 10,265 |
| Oct 1, 2025 | 122,700.00 | 124,600.00 | 122,300.00 | 123,200.00 | 123,200.00 | 0.41% | 3,201 |
| Sep 30, 2025 | 124,700.00 | 126,000.00 | 121,600.00 | 122,700.00 | 122,700.00 | -0.81% | 4,123 |
| Sep 29, 2025 | 123,500.00 | 125,100.00 | 122,500.00 | 123,700.00 | 123,700.00 | 0.16% | 3,455 |
| Sep 26, 2025 | 126,000.00 | 126,000.00 | 121,900.00 | 123,500.00 | 123,500.00 | -2.06% | 10,029 |
| Sep 25, 2025 | 129,700.00 | 129,700.00 | 125,300.00 | 126,100.00 | 126,100.00 | -1.25% | 6,064 |
| Sep 24, 2025 | 129,200.00 | 129,900.00 | 126,200.00 | 127,700.00 | 127,700.00 | -1.77% | 7,418 |
| Sep 23, 2025 | 131,500.00 | 134,000.00 | 129,200.00 | 130,000.00 | 130,000.00 | -0.76% | 5,236 |
| Sep 22, 2025 | 132,400.00 | 132,400.00 | 128,900.00 | 131,000.00 | 131,000.00 | 1.08% | 10,248 |
| Sep 19, 2025 | 132,100.00 | 132,500.00 | 129,300.00 | 129,600.00 | 129,600.00 | -0.38% | 7,790 |
| Sep 18, 2025 | 129,900.00 | 131,200.00 | 128,500.00 | 130,100.00 | 130,100.00 | 0.31% | 6,800 |
| Sep 17, 2025 | 131,000.00 | 132,900.00 | 128,700.00 | 129,700.00 | 129,700.00 | -1.29% | 6,033 |
| Sep 16, 2025 | 131,100.00 | 131,500.00 | 128,000.00 | 131,400.00 | 131,400.00 | 0.23% | 6,578 |
| Sep 15, 2025 | 124,400.00 | 132,600.00 | 124,400.00 | 131,100.00 | 131,100.00 | 5.30% | 26,825 |
| Sep 12, 2025 | 125,000.00 | 125,600.00 | 123,500.00 | 124,500.00 | 124,500.00 | -0.48% | 6,764 |
| Sep 11, 2025 | 124,700.00 | 126,600.00 | 123,100.00 | 125,100.00 | 125,100.00 | 0.40% | 5,831 |
| Sep 10, 2025 | 121,600.00 | 125,100.00 | 121,100.00 | 124,600.00 | 124,600.00 | 2.47% | 8,082 |
| Sep 9, 2025 | 121,000.00 | 123,000.00 | 120,000.00 | 121,600.00 | 121,600.00 | 1.33% | 8,389 |
| Sep 8, 2025 | 120,900.00 | 120,900.00 | 119,600.00 | 120,000.00 | 120,000.00 | 0.33% | 2,974 |
| Sep 5, 2025 | 121,000.00 | 121,000.00 | 118,100.00 | 119,600.00 | 119,600.00 | 0.25% | 2,712 |
| Sep 4, 2025 | 116,500.00 | 121,200.00 | 116,000.00 | 119,300.00 | 119,300.00 | 1.27% | 7,372 |
| Sep 3, 2025 | 117,200.00 | 118,500.00 | 116,900.00 | 117,800.00 | 117,800.00 | 0.43% | 4,941 |
| Sep 2, 2025 | 115,700.00 | 117,400.00 | 115,700.00 | 117,300.00 | 117,300.00 | 1.47% | 2,816 |
| Sep 1, 2025 | 116,500.00 | 117,700.00 | 114,600.00 | 115,600.00 | 115,600.00 | -0.86% | 2,360 |
| Aug 29, 2025 | 116,900.00 | 117,000.00 | 115,700.00 | 116,600.00 | 116,600.00 | -0.51% | 3,777 |
| Aug 28, 2025 | 114,100.00 | 118,100.00 | 113,800.00 | 117,200.00 | 117,200.00 | 2.81% | 9,057 |
| Aug 27, 2025 | 114,700.00 | 116,600.00 | 113,800.00 | 114,000.00 | 114,000.00 | -0.09% | 5,712 |
| Aug 26, 2025 | 115,600.00 | 116,200.00 | 114,100.00 | 114,100.00 | 114,100.00 | -1.98% | 4,126 |
| Aug 25, 2025 | 117,900.00 | 119,200.00 | 116,400.00 | 116,400.00 | 116,400.00 | -0.94% | 7,340 |
| Aug 22, 2025 | 115,800.00 | 118,100.00 | 114,500.00 | 117,500.00 | 117,500.00 | 2.98% | 6,006 |
| Aug 21, 2025 | 111,200.00 | 114,100.00 | 111,200.00 | 114,100.00 | 114,100.00 | 2.98% | 2,143 |
| Aug 20, 2025 | 112,700.00 | 112,700.00 | 109,600.00 | 110,800.00 | 110,800.00 | -1.69% | 10,126 |
| Aug 19, 2025 | 113,900.00 | 114,800.00 | 112,000.00 | 112,700.00 | 112,700.00 | -1.14% | 4,018 |
| Aug 18, 2025 | 115,500.00 | 115,500.00 | 112,600.00 | 114,000.00 | 114,000.00 | -1.30% | 7,097 |
| Aug 14, 2025 | 116,000.00 | 117,600.00 | 114,500.00 | 115,500.00 | 115,500.00 | 0.43% | 2,127 |
| Aug 13, 2025 | 116,100.00 | 116,500.00 | 114,000.00 | 115,000.00 | 115,000.00 | -0.26% | 3,608 |
| Aug 12, 2025 | 117,900.00 | 117,900.00 | 115,000.00 | 115,300.00 | 115,300.00 | -0.69% | 2,918 |
| Aug 11, 2025 | 117,000.00 | 117,200.00 | 115,300.00 | 116,100.00 | 116,100.00 | -0.77% | 2,993 |
| Aug 8, 2025 | 118,800.00 | 118,800.00 | 116,500.00 | 117,000.00 | 117,000.00 | -0.85% | 2,478 |
| Aug 7, 2025 | 118,000.00 | 119,800.00 | 117,600.00 | 118,000.00 | 118,000.00 | - | 3,394 |
| Aug 6, 2025 | 117,000.00 | 118,900.00 | 116,200.00 | 118,000.00 | 118,000.00 | 1.37% | 1,217 |
| Aug 5, 2025 | 117,000.00 | 118,100.00 | 116,000.00 | 116,400.00 | 116,400.00 | 1.04% | 4,384 |
| Aug 4, 2025 | 118,000.00 | 118,000.00 | 111,000.00 | 115,200.00 | 115,200.00 | -0.26% | 5,694 |
| Aug 1, 2025 | 120,000.00 | 120,100.00 | 115,500.00 | 115,500.00 | 115,500.00 | -3.35% | 9,290 |
| Jul 31, 2025 | 123,400.00 | 123,400.00 | 119,000.00 | 119,500.00 | 119,500.00 | -3.16% | 4,932 |
| Jul 30, 2025 | 121,500.00 | 123,800.00 | 120,900.00 | 123,400.00 | 123,400.00 | 1.15% | 3,681 |
| Jul 29, 2025 | 119,000.00 | 122,500.00 | 118,600.00 | 122,000.00 | 122,000.00 | 3.04% | 5,463 |
| Jul 28, 2025 | 121,000.00 | 121,000.00 | 118,400.00 | 118,400.00 | 118,400.00 | -2.15% | 6,857 |
| Jul 25, 2025 | 122,000.00 | 122,000.00 | 119,700.00 | 121,000.00 | 121,000.00 | -0.90% | 5,777 |
| Jul 24, 2025 | 121,800.00 | 124,900.00 | 120,900.00 | 122,100.00 | 122,100.00 | 0.25% | 17,366 |