Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 120,000
+400 (0.33%)
At close: Sep 8, 2025
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 124,800.00 | 125,100.00 | 118,500.00 | 121,800.00 | 121,800.00 | -2.40% | 21,040 |
| Jul 22, 2025 | 128,400.00 | 128,400.00 | 124,100.00 | 124,800.00 | 124,800.00 | -2.80% | 13,499 |
| Jul 21, 2025 | 127,100.00 | 128,500.00 | 125,600.00 | 128,400.00 | 128,400.00 | 1.02% | 12,024 |
| Jul 18, 2025 | 135,000.00 | 135,000.00 | 125,400.00 | 127,100.00 | 127,100.00 | -4.22% | 41,540 |
| Jul 17, 2025 | 131,700.00 | 134,400.00 | 128,400.00 | 132,700.00 | 132,700.00 | 1.22% | 15,293 |
| Jul 16, 2025 | 132,900.00 | 132,900.00 | 130,300.00 | 131,100.00 | 131,100.00 | -1.35% | 6,215 |
| Jul 15, 2025 | 131,700.00 | 133,000.00 | 130,900.00 | 132,900.00 | 132,900.00 | 0.91% | 12,062 |
| Jul 14, 2025 | 125,500.00 | 134,100.00 | 125,500.00 | 131,700.00 | 131,700.00 | 4.94% | 27,692 |
| Jul 11, 2025 | 127,800.00 | 128,900.00 | 124,600.00 | 125,500.00 | 125,500.00 | -1.80% | 7,750 |
| Jul 10, 2025 | 123,000.00 | 128,400.00 | 123,000.00 | 127,800.00 | 127,800.00 | 3.90% | 18,254 |
| Jul 9, 2025 | 122,100.00 | 124,500.00 | 120,800.00 | 123,000.00 | 123,000.00 | 1.82% | 8,436 |
| Jul 8, 2025 | 117,700.00 | 121,900.00 | 117,700.00 | 120,800.00 | 120,800.00 | 1.09% | 9,987 |
| Jul 7, 2025 | 120,900.00 | 120,900.00 | 112,600.00 | 119,500.00 | 119,500.00 | -1.65% | 7,986 |
| Jul 4, 2025 | 122,400.00 | 124,400.00 | 120,400.00 | 121,500.00 | 121,500.00 | -0.33% | 12,137 |
| Jul 3, 2025 | 121,700.00 | 122,500.00 | 120,100.00 | 121,900.00 | 121,900.00 | 0.16% | 5,876 |
| Jul 2, 2025 | 123,000.00 | 123,100.00 | 119,200.00 | 121,700.00 | 121,700.00 | -1.06% | 8,172 |
| Jul 1, 2025 | 120,000.00 | 126,800.00 | 118,600.00 | 123,000.00 | 123,000.00 | 3.89% | 16,496 |
| Jun 30, 2025 | 117,300.00 | 121,100.00 | 117,300.00 | 118,400.00 | 118,400.00 | 1.20% | 7,854 |