Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 190,800
+2,800 (1.49%)
Mar 20, 2026, 12:30 PM KST
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 185,000.00 | 188,500.00 | 184,000.00 | 188,000.00 | 188,000.00 | -0.53% | 8,706 |
| Mar 18, 2026 | 180,000.00 | 190,800.00 | 180,000.00 | 189,000.00 | 189,000.00 | 6.78% | 22,183 |
| Mar 17, 2026 | 177,400.00 | 180,200.00 | 176,500.00 | 177,000.00 | 177,000.00 | 0.85% | 4,942 |
| Mar 16, 2026 | 176,300.00 | 177,800.00 | 174,500.00 | 175,500.00 | 175,500.00 | -0.45% | 7,416 |
| Mar 13, 2026 | 175,700.00 | 177,800.00 | 171,500.00 | 176,300.00 | 176,300.00 | -1.18% | 11,738 |
| Mar 12, 2026 | 178,900.00 | 180,700.00 | 175,700.00 | 178,400.00 | 178,400.00 | 0.68% | 3,993 |
| Mar 11, 2026 | 175,500.00 | 184,400.00 | 175,500.00 | 177,200.00 | 177,200.00 | 1.90% | 6,106 |
| Mar 10, 2026 | 175,300.00 | 176,400.00 | 170,600.00 | 173,900.00 | 173,900.00 | 2.72% | 7,548 |
| Mar 9, 2026 | 166,000.00 | 173,000.00 | 162,400.00 | 169,300.00 | 169,300.00 | -5.21% | 12,135 |
| Mar 6, 2026 | 183,500.00 | 183,500.00 | 174,600.00 | 178,600.00 | 178,600.00 | -2.67% | 16,702 |
| Mar 5, 2026 | 175,000.00 | 187,800.00 | 175,000.00 | 183,500.00 | 183,500.00 | 10.81% | 12,021 |
| Mar 4, 2026 | 174,300.00 | 191,700.00 | 160,200.00 | 165,600.00 | 165,600.00 | -14.11% | 38,962 |
| Mar 3, 2026 | 214,000.00 | 214,000.00 | 192,700.00 | 192,800.00 | 192,800.00 | -11.15% | 12,910 |
| Feb 27, 2026 | 216,000.00 | 219,500.00 | 213,500.00 | 217,000.00 | 217,000.00 | 0.46% | 10,461 |
| Feb 26, 2026 | 221,000.00 | 223,000.00 | 215,250.00 | 216,000.00 | 216,000.00 | -1.37% | 15,074 |
| 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 |