Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 222,500
+3,500 (1.60%)
Feb 26, 2026, 9:50 AM KST
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 214,500.00 | 221,500.00 | 211,000.00 | 219,000.00 | 219,000.00 | 2.10% | 10,776 |
| Feb 24, 2026 | 211,500.00 | 215,000.00 | 205,500.00 | 214,500.00 | 214,500.00 | 1.90% | 9,599 |
| Feb 23, 2026 | 209,000.00 | 214,500.00 | 204,000.00 | 210,500.00 | 210,500.00 | 1.94% | 11,678 |
| Feb 20, 2026 | 200,500.00 | 209,000.00 | 199,000.00 | 206,500.00 | 206,500.00 | 3.25% | 10,040 |
| Feb 19, 2026 | 198,100.00 | 205,000.00 | 197,000.00 | 200,000.00 | 200,000.00 | 2.20% | 8,611 |
| Feb 13, 2026 | 193,500.00 | 197,900.00 | 191,200.00 | 195,700.00 | 195,700.00 | 1.14% | 7,176 |
| Feb 12, 2026 | 186,800.00 | 195,900.00 | 183,600.00 | 193,500.00 | 193,500.00 | 3.64% | 7,714 |
| Feb 11, 2026 | 185,600.00 | 188,600.00 | 184,000.00 | 186,700.00 | 186,700.00 | 0.65% | 2,065 |
| Feb 10, 2026 | 187,800.00 | 188,000.00 | 184,000.00 | 185,500.00 | 185,500.00 | - | 2,906 |
| Feb 9, 2026 | 182,000.00 | 187,600.00 | 182,000.00 | 185,500.00 | 185,500.00 | 4.39% | 3,946 |
| Feb 6, 2026 | 180,800.00 | 181,700.00 | 172,600.00 | 177,700.00 | 177,700.00 | -4.62% | 9,638 |
| Feb 5, 2026 | 190,000.00 | 191,200.00 | 185,000.00 | 186,300.00 | 186,300.00 | -2.77% | 3,834 |
| Feb 4, 2026 | 188,800.00 | 194,000.00 | 188,300.00 | 191,600.00 | 191,600.00 | 1.81% | 7,217 |
| Feb 3, 2026 | 184,400.00 | 189,400.00 | 183,600.00 | 188,200.00 | 188,200.00 | 5.08% | 10,751 |
| Feb 2, 2026 | 188,400.00 | 189,800.00 | 177,800.00 | 179,100.00 | 179,100.00 | -5.09% | 16,019 |
| Jan 30, 2026 | 183,400.00 | 190,500.00 | 183,400.00 | 188,700.00 | 188,700.00 | -1.00% | 9,157 |
| Jan 29, 2026 | 190,200.00 | 191,000.00 | 184,200.00 | 190,600.00 | 190,600.00 | 1.17% | 10,472 |
| Jan 28, 2026 | 182,000.00 | 190,100.00 | 182,000.00 | 188,400.00 | 188,400.00 | 3.52% | 7,533 |
| Jan 27, 2026 | 183,000.00 | 186,000.00 | 178,000.00 | 182,000.00 | 182,000.00 | -0.66% | 6,299 |
| Jan 26, 2026 | 190,200.00 | 190,200.00 | 181,900.00 | 183,200.00 | 183,200.00 | -3.68% | 11,351 |
| Jan 23, 2026 | 190,400.00 | 192,500.00 | 187,000.00 | 190,200.00 | 190,200.00 | 0.05% | 11,204 |
| Jan 22, 2026 | 190,000.00 | 191,200.00 | 184,600.00 | 190,100.00 | 190,100.00 | 5.38% | 23,917 |
| Jan 21, 2026 | 171,000.00 | 181,000.00 | 171,000.00 | 180,400.00 | 180,400.00 | 3.44% | 16,263 |
| Jan 20, 2026 | 174,000.00 | 179,900.00 | 169,000.00 | 174,400.00 | 174,400.00 | 1.99% | 10,017 |
| Jan 19, 2026 | 167,700.00 | 172,900.00 | 167,000.00 | 171,000.00 | 171,000.00 | 1.97% | 7,633 |
| Jan 16, 2026 | 166,300.00 | 173,000.00 | 165,900.00 | 167,700.00 | 167,700.00 | 1.70% | 10,617 |
| Jan 15, 2026 | 163,300.00 | 165,100.00 | 161,000.00 | 164,900.00 | 164,900.00 | 0.98% | 5,118 |
| Jan 14, 2026 | 158,000.00 | 165,000.00 | 157,400.00 | 163,300.00 | 163,300.00 | 3.35% | 9,798 |
| Jan 13, 2026 | 154,500.00 | 158,100.00 | 154,500.00 | 158,000.00 | 158,000.00 | 2.53% | 6,128 |
| Jan 12, 2026 | 153,400.00 | 156,200.00 | 152,600.00 | 154,100.00 | 154,100.00 | 0.59% | 6,398 |
| 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 |