Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock268,500
-34,500 (-11.39%)
Jun 23, 2026, 3:30 PM KST
KRX:02826K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 312,500.00 | 329,500.00 | 253,000.00 | 264,500.00 | 264,500.00 | -12.71% | 38,763 |
| 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% | 31,102 |
| Jun 18, 2026 | 247,500.00 | 250,000.00 | 240,000.00 | 249,000.00 | 249,000.00 | 0.20% | 12,672 |
| Jun 17, 2026 | 253,000.00 | 253,000.00 | 242,000.00 | 248,500.00 | 248,500.00 | -2.17% | 6,992 |
| 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% | 7,734 |
| Jun 11, 2026 | 210,000.00 | 219,500.00 | 202,000.00 | 216,500.00 | 216,500.00 | 0.46% | 9,214 |
| 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% | 9,278 |
| 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% | 21,576 |
| Jun 4, 2026 | 252,000.00 | 277,000.00 | 246,000.00 | 265,000.00 | 265,000.00 | 5.37% | 26,268 |
| Jun 2, 2026 | 245,500.00 | 253,000.00 | 233,000.00 | 251,500.00 | 251,500.00 | 3.93% | 16,483 |
| Jun 1, 2026 | 232,000.00 | 267,500.00 | 230,000.00 | 242,000.00 | 242,000.00 | 5.68% | 29,415 |
| 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% | 15,621 |
| 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% | 9,817 |
| 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% | 14,185 |
| 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 |
| May 14, 2026 | 247,000.00 | 258,000.00 | 240,500.00 | 248,500.00 | 248,500.00 | 0.61% | 11,167 |
| May 13, 2026 | 249,000.00 | 255,500.00 | 233,000.00 | 247,000.00 | 247,000.00 | -2.95% | 14,958 |
| May 12, 2026 | 269,000.00 | 282,500.00 | 250,000.00 | 254,500.00 | 254,500.00 | -3.96% | 18,883 |
| May 11, 2026 | 287,000.00 | 289,500.00 | 258,000.00 | 265,000.00 | 265,000.00 | 8.16% | 29,078 |
| May 8, 2026 | 218,000.00 | 291,000.00 | 212,000.00 | 245,000.00 | 245,000.00 | 9.38% | 24,334 |
| May 7, 2026 | 223,000.00 | 227,000.00 | 208,000.00 | 224,000.00 | 224,000.00 | 1.82% | 17,369 |
| May 6, 2026 | 202,000.00 | 227,000.00 | 202,000.00 | 220,000.00 | 220,000.00 | 12.76% | 27,011 |
| May 4, 2026 | 191,500.00 | 198,000.00 | 191,500.00 | 195,100.00 | 195,100.00 | 2.52% | 7,118 |
| Apr 30, 2026 | 197,900.00 | 198,500.00 | 190,300.00 | 190,300.00 | 190,300.00 | -3.84% | 7,087 |
| Apr 29, 2026 | 198,500.00 | 200,000.00 | 196,100.00 | 197,900.00 | 197,900.00 | -1.05% | 3,181 |
| Apr 28, 2026 | 200,000.00 | 204,000.00 | 198,000.00 | 200,000.00 | 200,000.00 | - | 9,752 |
| Apr 27, 2026 | 205,000.00 | 205,000.00 | 195,000.00 | 200,000.00 | 200,000.00 | -0.25% | 4,841 |
| Apr 24, 2026 | 204,500.00 | 204,500.00 | 198,100.00 | 200,500.00 | 200,500.00 | - | 2,822 |
| Apr 23, 2026 | 195,000.00 | 203,500.00 | 195,000.00 | 200,500.00 | 200,500.00 | 2.82% | 8,660 |
| Apr 22, 2026 | 193,800.00 | 195,000.00 | 191,600.00 | 195,000.00 | 195,000.00 | 0.62% | 4,159 |
| Apr 21, 2026 | 193,100.00 | 194,000.00 | 190,600.00 | 193,800.00 | 193,800.00 | 0.36% | 4,984 |
| Apr 20, 2026 | 192,000.00 | 194,200.00 | 190,100.00 | 193,100.00 | 193,100.00 | 0.57% | 4,504 |
| Apr 17, 2026 | 192,000.00 | 192,500.00 | 189,700.00 | 192,000.00 | 192,000.00 | - | 3,648 |
| Apr 16, 2026 | 192,000.00 | 192,900.00 | 188,000.00 | 192,000.00 | 192,000.00 | 0.05% | 3,244 |
| Apr 15, 2026 | 188,300.00 | 192,100.00 | 188,300.00 | 191,900.00 | 191,900.00 | 3.17% | 7,840 |
| Apr 14, 2026 | 187,100.00 | 187,400.00 | 182,100.00 | 186,000.00 | 186,000.00 | 2.48% | 6,983 |
| Apr 13, 2026 | 186,100.00 | 186,100.00 | 181,000.00 | 181,500.00 | 181,500.00 | -2.47% | 4,053 |
| Apr 10, 2026 | 187,600.00 | 190,700.00 | 185,500.00 | 186,100.00 | 186,100.00 | 0.05% | 3,302 |
| Apr 9, 2026 | 189,200.00 | 190,900.00 | 180,200.00 | 186,000.00 | 186,000.00 | -1.74% | 3,131 |