Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock187,900
-15,600 (-7.67%)
Jul 28, 2026, 3:30 PM KST
KRX:02826K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 191,600.00 | 202,000.00 | 181,800.00 | 187,900.00 | 187,900.00 | -7.67% | 11,734 |
| Jul 27, 2026 | 205,500.00 | 213,000.00 | 198,500.00 | 203,500.00 | 203,500.00 | -0.73% | 3,615 |
| Jul 24, 2026 | 211,500.00 | 212,500.00 | 199,900.00 | 205,000.00 | 205,000.00 | -3.07% | 6,165 |
| Jul 23, 2026 | 207,000.00 | 212,500.00 | 205,500.00 | 211,500.00 | 211,500.00 | 3.93% | 4,459 |
| Jul 22, 2026 | 205,000.00 | 212,000.00 | 202,500.00 | 203,500.00 | 203,500.00 | 3.19% | 4,059 |
| Jul 21, 2026 | 189,400.00 | 197,500.00 | 184,400.00 | 197,200.00 | 197,200.00 | 4.28% | 10,274 |
| Jul 20, 2026 | 198,100.00 | 199,000.00 | 187,400.00 | 189,100.00 | 189,100.00 | -7.30% | 11,516 |
| Jul 16, 2026 | 198,000.00 | 206,000.00 | 198,000.00 | 204,000.00 | 204,000.00 | -0.49% | 8,806 |
| Jul 15, 2026 | 210,000.00 | 213,000.00 | 203,000.00 | 205,000.00 | 205,000.00 | 3.02% | 5,753 |
| Jul 14, 2026 | 204,500.00 | 205,500.00 | 191,500.00 | 199,000.00 | 199,000.00 | -2.69% | 10,452 |
| Jul 13, 2026 | 230,000.00 | 232,000.00 | 203,500.00 | 204,500.00 | 204,500.00 | -11.28% | 9,492 |
| Jul 10, 2026 | 226,500.00 | 235,000.00 | 225,000.00 | 230,500.00 | 230,500.00 | 2.90% | 4,517 |
| Jul 9, 2026 | 229,000.00 | 237,000.00 | 220,000.00 | 224,000.00 | 224,000.00 | -2.18% | 9,218 |
| Jul 8, 2026 | 241,000.00 | 241,000.00 | 224,500.00 | 229,000.00 | 229,000.00 | -6.15% | 8,680 |
| Jul 7, 2026 | 255,000.00 | 257,500.00 | 235,000.00 | 244,000.00 | 244,000.00 | -4.69% | 8,042 |
| Jul 6, 2026 | 250,000.00 | 262,000.00 | 245,000.00 | 256,000.00 | 256,000.00 | 2.61% | 5,958 |
| Jul 3, 2026 | 240,000.00 | 261,500.00 | 228,500.00 | 249,500.00 | 249,500.00 | 3.53% | 12,930 |
| Jul 2, 2026 | 231,000.00 | 247,500.00 | 230,500.00 | 241,000.00 | 241,000.00 | -7.49% | 13,377 |
| Jul 1, 2026 | 280,500.00 | 283,000.00 | 260,500.00 | 260,500.00 | 260,500.00 | -6.80% | 12,575 |
| Jun 30, 2026 | 276,000.00 | 287,500.00 | 263,500.00 | 279,500.00 | 279,500.00 | 1.27% | 12,123 |
| Jun 29, 2026 | 291,000.00 | 291,000.00 | 266,500.00 | 276,000.00 | 276,000.00 | -4.66% | 12,528 |
| Jun 26, 2026 | 290,000.00 | 290,500.00 | 271,500.00 | 289,500.00 | 289,500.00 | -0.17% | 20,790 |
| Jun 25, 2026 | 296,000.00 | 310,500.00 | 285,000.00 | 290,000.00 | 290,000.00 | 5.07% | 31,636 |
| Jun 24, 2026 | 270,000.00 | 297,000.00 | 262,000.00 | 276,000.00 | 276,000.00 | 2.79% | 31,255 |
| Jun 23, 2026 | 312,500.00 | 329,500.00 | 253,000.00 | 268,500.00 | 268,500.00 | -11.39% | 40,216 |
| Jun 22, 2026 | 259,000.00 | 313,000.00 | 255,000.00 | 303,000.00 | 303,000.00 | 18.13% | 52,484 |
| Jun 19, 2026 | 260,000.00 | 273,500.00 | 251,500.00 | 256,500.00 | 256,500.00 | 3.01% | 31,154 |
| Jun 18, 2026 | 247,500.00 | 250,000.00 | 240,000.00 | 249,000.00 | 249,000.00 | 0.20% | 12,735 |
| Jun 17, 2026 | 253,000.00 | 253,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | -2.17% | 7,086 |
| Jun 16, 2026 | 254,500.00 | 255,000.00 | 247,000.00 | 254,000.00 | 254,000.00 | 0.79% | 8,300 |
| Jun 15, 2026 | 247,000.00 | 254,500.00 | 236,000.00 | 252,000.00 | 252,000.00 | 11.50% | 19,462 |
| Jun 12, 2026 | 232,000.00 | 232,000.00 | 221,000.00 | 226,000.00 | 226,000.00 | 4.39% | 7,741 |
| Jun 11, 2026 | 210,000.00 | 219,500.00 | 202,000.00 | 216,500.00 | 216,500.00 | 0.46% | 9,224 |
| Jun 10, 2026 | 216,000.00 | 219,500.00 | 208,000.00 | 215,500.00 | 215,500.00 | -2.93% | 9,391 |
| Jun 9, 2026 | 217,000.00 | 233,500.00 | 214,000.00 | 222,000.00 | 222,000.00 | 2.78% | 9,318 |
| Jun 8, 2026 | 212,000.00 | 230,000.00 | 206,500.00 | 216,000.00 | 216,000.00 | -6.70% | 9,273 |
| Jun 5, 2026 | 250,000.00 | 253,500.00 | 225,500.00 | 231,500.00 | 231,500.00 | -12.64% | 21,603 |
| Jun 4, 2026 | 252,000.00 | 277,000.00 | 246,000.00 | 265,000.00 | 265,000.00 | 5.37% | 26,331 |
| Jun 2, 2026 | 245,500.00 | 253,000.00 | 233,000.00 | 251,500.00 | 251,500.00 | 3.93% | 16,543 |
| Jun 1, 2026 | 232,000.00 | 267,500.00 | 230,000.00 | 242,000.00 | 242,000.00 | 5.68% | 29,719 |
| May 29, 2026 | 225,000.00 | 230,000.00 | 220,500.00 | 229,000.00 | 229,000.00 | 3.62% | 17,410 |
| May 28, 2026 | 221,500.00 | 225,000.00 | 207,500.00 | 221,000.00 | 221,000.00 | -1.78% | 13,603 |
| May 27, 2026 | 234,500.00 | 241,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | -0.66% | 15,622 |
| May 26, 2026 | 232,000.00 | 240,000.00 | 223,500.00 | 226,500.00 | 226,500.00 | -0.44% | 11,808 |
| May 22, 2026 | 233,500.00 | 233,500.00 | 224,500.00 | 227,500.00 | 227,500.00 | -0.22% | 9,845 |
| May 21, 2026 | 230,000.00 | 233,500.00 | 220,500.00 | 228,000.00 | 228,000.00 | 5.80% | 20,127 |
| May 20, 2026 | 223,000.00 | 223,000.00 | 207,000.00 | 215,500.00 | 215,500.00 | -3.58% | 10,574 |
| May 19, 2026 | 224,000.00 | 226,000.00 | 210,000.00 | 223,500.00 | 223,500.00 | -0.45% | 14,186 |
| May 18, 2026 | 225,000.00 | 230,500.00 | 205,500.00 | 224,500.00 | 224,500.00 | -2.39% | 23,170 |
| May 15, 2026 | 247,000.00 | 250,000.00 | 223,000.00 | 230,000.00 | 230,000.00 | -7.44% | 12,132 |