Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 137,700
-3,100 (-2.20%)
At close: Nov 5, 2025
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 139,600.00 | 139,600.00 | 131,700.00 | 137,100.00 | 137,100.00 | -2.63% | 13,992 |
| Nov 4, 2025 | 146,600.00 | 149,000.00 | 140,600.00 | 140,800.00 | 140,800.00 | -3.36% | 10,898 |
| 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% | 9,231 |
| 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% | 6,878 |
| Oct 23, 2025 | 133,000.00 | 134,900.00 | 130,500.00 | 133,500.00 | 133,500.00 | -0.74% | 4,481 |
| 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% | 11,883 |
| 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 |
| Oct 10, 2025 | 132,100.00 | 138,300.00 | 131,200.00 | 132,600.00 | 132,600.00 | 2.47% | 14,218 |
| 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 |