Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 149,800
+3,300 (2.25%)
At close: Dec 19, 2025
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 146,900.00 | 150,400.00 | 145,500.00 | 149,800.00 | 149,800.00 | 2.25% | 14,635 |
| Dec 18, 2025 | 148,700.00 | 149,500.00 | 146,500.00 | 146,500.00 | 146,500.00 | -2.14% | 9,472 |
| Dec 17, 2025 | 148,600.00 | 152,500.00 | 147,100.00 | 149,700.00 | 149,700.00 | 0.74% | 6,632 |
| Dec 16, 2025 | 150,800.00 | 152,100.00 | 147,900.00 | 148,600.00 | 148,600.00 | -1.46% | 7,175 |
| Dec 15, 2025 | 153,000.00 | 153,700.00 | 150,500.00 | 150,800.00 | 150,800.00 | -2.39% | 6,436 |
| Dec 12, 2025 | 152,800.00 | 155,500.00 | 152,700.00 | 154,500.00 | 154,500.00 | 1.05% | 5,396 |
| Dec 11, 2025 | 151,700.00 | 155,500.00 | 148,400.00 | 152,900.00 | 152,900.00 | 1.46% | 27,401 |
| Dec 10, 2025 | 153,900.00 | 155,500.00 | 150,700.00 | 150,700.00 | 150,700.00 | -1.82% | 4,233 |
| Dec 9, 2025 | 154,100.00 | 159,000.00 | 152,600.00 | 153,500.00 | 153,500.00 | 0.26% | 6,604 |
| Dec 8, 2025 | 150,400.00 | 161,200.00 | 147,000.00 | 153,100.00 | 153,100.00 | 1.80% | 16,978 |
| Dec 5, 2025 | 150,600.00 | 154,000.00 | 148,200.00 | 150,400.00 | 150,400.00 | -0.13% | 7,890 |
| Dec 4, 2025 | 152,500.00 | 152,500.00 | 147,200.00 | 150,600.00 | 150,600.00 | -1.70% | 11,450 |
| Dec 3, 2025 | 143,600.00 | 156,000.00 | 143,600.00 | 153,200.00 | 153,200.00 | 7.36% | 43,526 |
| Dec 2, 2025 | 143,900.00 | 145,700.00 | 141,600.00 | 142,700.00 | 142,700.00 | -0.21% | 4,949 |
| Dec 1, 2025 | 143,700.00 | 143,700.00 | 140,200.00 | 143,000.00 | 143,000.00 | -0.21% | 7,408 |
| Nov 28, 2025 | 146,000.00 | 146,600.00 | 142,800.00 | 143,300.00 | 143,300.00 | -1.85% | 5,073 |
| Nov 27, 2025 | 147,700.00 | 149,800.00 | 145,600.00 | 146,000.00 | 146,000.00 | -1.15% | 10,143 |
| Nov 26, 2025 | 144,800.00 | 149,600.00 | 141,800.00 | 147,700.00 | 147,700.00 | 4.38% | 13,768 |
| Nov 25, 2025 | 143,000.00 | 145,000.00 | 139,500.00 | 141,500.00 | 141,500.00 | 2.61% | 11,557 |
| Nov 24, 2025 | 141,900.00 | 141,900.00 | 136,300.00 | 137,900.00 | 137,900.00 | -0.07% | 7,789 |
| Nov 21, 2025 | 136,100.00 | 140,900.00 | 136,000.00 | 138,000.00 | 138,000.00 | -2.82% | 7,933 |
| Nov 20, 2025 | 135,900.00 | 143,000.00 | 135,900.00 | 142,000.00 | 142,000.00 | 5.19% | 7,982 |
| Nov 19, 2025 | 136,500.00 | 137,800.00 | 133,300.00 | 135,000.00 | 135,000.00 | -1.46% | 8,927 |
| Nov 18, 2025 | 141,500.00 | 141,500.00 | 136,000.00 | 137,000.00 | 137,000.00 | -2.42% | 9,911 |
| Nov 17, 2025 | 143,000.00 | 143,000.00 | 139,600.00 | 140,400.00 | 140,400.00 | 0.21% | 5,244 |
| Nov 14, 2025 | 145,000.00 | 145,000.00 | 139,000.00 | 140,100.00 | 140,100.00 | -3.91% | 10,827 |
| Nov 13, 2025 | 145,900.00 | 146,700.00 | 144,900.00 | 145,800.00 | 145,800.00 | -0.88% | 4,831 |
| Nov 12, 2025 | 147,000.00 | 148,900.00 | 145,000.00 | 147,100.00 | 147,100.00 | 0.07% | 5,024 |
| Nov 11, 2025 | 145,800.00 | 148,200.00 | 143,100.00 | 147,000.00 | 147,000.00 | 2.01% | 15,047 |
| Nov 10, 2025 | 138,000.00 | 146,000.00 | 138,000.00 | 144,100.00 | 144,100.00 | 5.18% | 9,994 |
| Nov 7, 2025 | 140,900.00 | 142,000.00 | 134,500.00 | 137,000.00 | 137,000.00 | -2.70% | 13,249 |
| Nov 6, 2025 | 140,500.00 | 143,400.00 | 137,300.00 | 140,800.00 | 140,800.00 | 2.25% | 7,772 |
| Nov 5, 2025 | 139,600.00 | 139,600.00 | 131,700.00 | 137,700.00 | 137,700.00 | -2.20% | 14,942 |
| Nov 4, 2025 | 146,600.00 | 149,000.00 | 140,600.00 | 140,800.00 | 140,800.00 | -3.36% | 10,933 |
| Nov 3, 2025 | 143,800.00 | 146,000.00 | 142,600.00 | 145,700.00 | 145,700.00 | 2.32% | 11,005 |
| Oct 31, 2025 | 142,000.00 | 143,600.00 | 140,900.00 | 142,400.00 | 142,400.00 | 0.07% | 7,471 |
| Oct 30, 2025 | 144,700.00 | 147,400.00 | 141,000.00 | 142,300.00 | 142,300.00 | -1.66% | 11,420 |
| Oct 29, 2025 | 138,800.00 | 146,300.00 | 136,100.00 | 144,700.00 | 144,700.00 | 8.15% | 27,312 |
| Oct 28, 2025 | 137,500.00 | 137,500.00 | 133,000.00 | 133,800.00 | 133,800.00 | -2.69% | 9,075 |
| Oct 27, 2025 | 135,200.00 | 139,800.00 | 135,000.00 | 137,500.00 | 137,500.00 | 2.00% | 9,383 |
| Oct 24, 2025 | 133,500.00 | 135,000.00 | 132,800.00 | 134,800.00 | 134,800.00 | 0.97% | 6,752 |
| Oct 23, 2025 | 133,000.00 | 134,900.00 | 130,500.00 | 133,500.00 | 133,500.00 | -0.74% | 4,461 |
| Oct 22, 2025 | 130,000.00 | 134,500.00 | 129,300.00 | 134,500.00 | 134,500.00 | 1.89% | 6,679 |
| Oct 21, 2025 | 134,400.00 | 137,800.00 | 131,400.00 | 132,000.00 | 132,000.00 | -1.64% | 11,283 |
| Oct 20, 2025 | 135,500.00 | 135,600.00 | 131,900.00 | 134,200.00 | 134,200.00 | -0.81% | 5,121 |
| Oct 17, 2025 | 138,600.00 | 138,600.00 | 134,000.00 | 135,300.00 | 135,300.00 | -2.45% | 11,826 |
| Oct 16, 2025 | 134,000.00 | 139,900.00 | 128,400.00 | 138,700.00 | 138,700.00 | 3.58% | 22,534 |
| Oct 15, 2025 | 130,000.00 | 135,900.00 | 128,400.00 | 133,900.00 | 133,900.00 | 4.36% | 16,170 |
| Oct 14, 2025 | 133,000.00 | 133,600.00 | 127,600.00 | 128,300.00 | 128,300.00 | -2.14% | 6,508 |
| Oct 13, 2025 | 130,000.00 | 131,800.00 | 128,300.00 | 131,100.00 | 131,100.00 | -1.13% | 4,632 |