Samsung C&T Corporation (KRX:02826K)
South Korea · Delayed Price · Currency is KRW 221,000
-3,500 (-1.56%)
Oct 2, 2026, 3:30 PM KST
KRX:02826K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 225,500.00 | 225,500.00 | 219,000.00 | 221,000.00 | 221,000.00 | -1.56% | 3,134 |
| Oct 1, 2026 | 224,000.00 | 226,000.00 | 220,500.00 | 224,500.00 | 224,500.00 | 0.22% | 1,714 |
| Sep 30, 2026 | 234,000.00 | 237,000.00 | 222,500.00 | 224,000.00 | 224,000.00 | -4.27% | 4,005 |
| Sep 29, 2026 | 231,500.00 | 234,000.00 | 227,500.00 | 234,000.00 | 234,000.00 | 0.65% | 1,665 |
| Sep 28, 2026 | 241,500.00 | 243,000.00 | 225,500.00 | 232,500.00 | 232,500.00 | -3.73% | 17,854 |
| Sep 23, 2026 | 242,500.00 | 248,000.00 | 237,500.00 | 241,500.00 | 241,500.00 | 0.63% | 4,803 |
| Sep 22, 2026 | 247,000.00 | 247,000.00 | 235,000.00 | 240,000.00 | 240,000.00 | 0.42% | 5,278 |
| Sep 21, 2026 | 230,000.00 | 249,000.00 | 228,000.00 | 239,000.00 | 239,000.00 | 4.14% | 9,040 |
| Sep 18, 2026 | 233,000.00 | 233,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | 0.22% | 2,858 |
| Sep 17, 2026 | 226,500.00 | 230,500.00 | 223,500.00 | 229,000.00 | 229,000.00 | 0.44% | 2,267 |
| Sep 16, 2026 | 229,000.00 | 229,000.00 | 220,000.00 | 228,000.00 | 228,000.00 | 1.33% | 1,610 |
| Sep 15, 2026 | 228,500.00 | 232,000.00 | 223,500.00 | 225,000.00 | 225,000.00 | -1.53% | 2,446 |
| Sep 14, 2026 | 223,000.00 | 230,000.00 | 218,500.00 | 228,500.00 | 228,500.00 | 0.66% | 5,471 |
| Sep 11, 2026 | 227,500.00 | 227,500.00 | 222,500.00 | 227,000.00 | 227,000.00 | -1.30% | 2,196 |
| Sep 10, 2026 | 229,000.00 | 230,000.00 | 220,000.00 | 230,000.00 | 230,000.00 | 0.44% | 2,662 |
| Sep 9, 2026 | 230,500.00 | 233,500.00 | 226,000.00 | 229,000.00 | 229,000.00 | -0.65% | 4,252 |
| Sep 8, 2026 | 233,000.00 | 240,000.00 | 230,500.00 | 230,500.00 | 230,500.00 | -1.07% | 4,683 |
| Sep 7, 2026 | 235,500.00 | 237,000.00 | 231,500.00 | 233,000.00 | 233,000.00 | 1.75% | 6,200 |
| Sep 4, 2026 | 236,000.00 | 236,000.00 | 226,000.00 | 229,000.00 | 229,000.00 | -2.97% | 6,424 |
| Sep 3, 2026 | 237,500.00 | 240,500.00 | 229,000.00 | 236,000.00 | 236,000.00 | 0.21% | 5,854 |
| 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 |