Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock235,500
-13,000 (-5.23%)
Sep 2, 2026, 3:30 PM KST
KRX:02826K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 245,000.00 | 248,500.00 | 235,500.00 | 235,500.00 | 235,500.00 | -5.23% | 4,223 |
| Sep 1, 2026 | 240,500.00 | 249,500.00 | 235,000.00 | 248,500.00 | 248,500.00 | 3.54% | 4,600 |
| Aug 31, 2026 | 232,500.00 | 247,500.00 | 231,500.00 | 240,000.00 | 240,000.00 | 0.63% | 1,955 |
| Aug 28, 2026 | 232,500.00 | 244,500.00 | 232,500.00 | 238,500.00 | 238,500.00 | -1.04% | 6,156 |
| Aug 27, 2026 | 248,500.00 | 249,000.00 | 235,000.00 | 241,000.00 | 241,000.00 | -2.03% | 7,409 |
| Aug 26, 2026 | 242,000.00 | 248,500.00 | 238,000.00 | 246,000.00 | 246,000.00 | 3.36% | 10,330 |
| Aug 25, 2026 | 241,500.00 | 241,500.00 | 228,000.00 | 238,000.00 | 238,000.00 | 0.85% | 9,465 |
| Aug 24, 2026 | 247,500.00 | 252,500.00 | 231,500.00 | 236,000.00 | 236,000.00 | -4.65% | 8,813 |
| Aug 21, 2026 | 231,000.00 | 259,500.00 | 230,000.00 | 247,500.00 | 247,500.00 | 6.68% | 16,933 |
| Aug 20, 2026 | 221,000.00 | 236,000.00 | 215,500.00 | 232,000.00 | 232,000.00 | 5.94% | 7,497 |
| Aug 19, 2026 | 223,000.00 | 223,000.00 | 213,000.00 | 219,000.00 | 219,000.00 | -3.95% | 4,670 |
| Aug 18, 2026 | 230,000.00 | 236,000.00 | 224,500.00 | 228,000.00 | 228,000.00 | - | 4,648 |
| Aug 14, 2026 | 231,500.00 | 236,000.00 | 223,000.00 | 228,000.00 | 228,000.00 | 1.56% | 3,629 |
| Aug 13, 2026 | 226,500.00 | 234,000.00 | 222,500.00 | 224,500.00 | 224,500.00 | 1.58% | 3,529 |
| Aug 12, 2026 | 220,000.00 | 229,500.00 | 216,500.00 | 221,000.00 | 221,000.00 | 3.27% | 5,139 |
| Aug 11, 2026 | 207,500.00 | 218,500.00 | 201,500.00 | 214,000.00 | 214,000.00 | 2.64% | 3,887 |
| Aug 10, 2026 | 208,500.00 | 219,000.00 | 207,000.00 | 208,500.00 | 208,500.00 | - | 2,843 |
| Aug 7, 2026 | 205,500.00 | 220,000.00 | 202,000.00 | 208,500.00 | 208,500.00 | -0.48% | 3,032 |
| Aug 6, 2026 | 213,500.00 | 214,000.00 | 201,500.00 | 209,500.00 | 209,500.00 | -2.10% | 3,683 |
| Aug 5, 2026 | 205,000.00 | 218,500.00 | 205,000.00 | 214,000.00 | 214,000.00 | 7.48% | 7,533 |
| Aug 4, 2026 | 200,500.00 | 211,000.00 | 193,700.00 | 199,100.00 | 199,100.00 | -0.70% | 7,195 |
| Aug 3, 2026 | 204,500.00 | 210,500.00 | 200,000.00 | 200,500.00 | 200,500.00 | -4.98% | 3,608 |
| Jul 31, 2026 | 200,000.00 | 218,500.00 | 192,400.00 | 211,000.00 | 211,000.00 | 14.99% | 11,862 |
| Jul 30, 2026 | 171,000.00 | 198,900.00 | 170,700.00 | 183,500.00 | 183,500.00 | 3.67% | 6,793 |
| Jul 29, 2026 | 185,000.00 | 192,000.00 | 168,500.00 | 177,000.00 | 177,000.00 | -5.80% | 14,562 |
| Jul 28, 2026 | 191,600.00 | 202,000.00 | 181,800.00 | 187,900.00 | 187,900.00 | -7.67% | 11,847 |
| 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% | 6,167 |
| Jul 23, 2026 | 207,000.00 | 212,500.00 | 205,500.00 | 211,500.00 | 211,500.00 | 3.93% | 4,463 |
| Jul 22, 2026 | 205,000.00 | 212,000.00 | 202,500.00 | 203,500.00 | 203,500.00 | 3.19% | 4,091 |
| Jul 21, 2026 | 189,400.00 | 197,500.00 | 184,400.00 | 197,200.00 | 197,200.00 | 4.28% | 10,305 |
| 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% | 8,809 |
| Jul 15, 2026 | 210,000.00 | 213,000.00 | 203,000.00 | 205,000.00 | 205,000.00 | 3.02% | 5,764 |
| Jul 14, 2026 | 204,500.00 | 205,500.00 | 191,500.00 | 199,000.00 | 199,000.00 | -2.69% | 10,624 |
| Jul 13, 2026 | 230,000.00 | 232,000.00 | 203,500.00 | 204,500.00 | 204,500.00 | -11.28% | 9,496 |
| Jul 10, 2026 | 226,500.00 | 235,000.00 | 225,000.00 | 230,500.00 | 230,500.00 | 2.90% | 4,527 |
| Jul 9, 2026 | 229,000.00 | 237,000.00 | 220,000.00 | 224,000.00 | 224,000.00 | -2.18% | 9,243 |
| Jul 8, 2026 | 241,000.00 | 241,000.00 | 224,500.00 | 229,000.00 | 229,000.00 | -6.15% | 8,784 |
| 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% | 5,976 |
| 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% | 13,425 |
| Jul 1, 2026 | 280,500.00 | 283,000.00 | 260,500.00 | 260,500.00 | 260,500.00 | -6.80% | 12,595 |
| 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% | 20,836 |
| Jun 25, 2026 | 296,000.00 | 310,500.00 | 285,000.00 | 290,000.00 | 290,000.00 | 5.07% | 31,700 |
| 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 |