Samsung C&T Corporation (028260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 147,500.00 | 151,000.00 | 146,000.00 | 150,300.00 | 150,300.00 | 251,625 |
| May 03, 2024 | 146,700.00 | 147,400.00 | 144,000.00 | 146,000.00 | 146,000.00 | 170,231 |
| May 02, 2024 | 149,400.00 | 151,000.00 | 144,700.00 | 146,100.00 | 146,100.00 | 217,014 |
| Apr 30, 2024 | 149,200.00 | 151,500.00 | 149,200.00 | 150,100.00 | 150,100.00 | 269,026 |
| Apr 29, 2024 | 152,600.00 | 153,300.00 | 149,800.00 | 150,000.00 | 150,000.00 | 253,592 |
| Apr 26, 2024 | 151,400.00 | 153,900.00 | 150,000.00 | 151,100.00 | 151,100.00 | 157,213 |
| Apr 25, 2024 | 150,400.00 | 151,500.00 | 149,200.00 | 150,100.00 | 150,100.00 | 238,866 |
| Apr 24, 2024 | 151,600.00 | 152,500.00 | 150,000.00 | 150,400.00 | 150,400.00 | 249,442 |
| Apr 23, 2024 | 146,100.00 | 151,300.00 | 146,000.00 | 150,400.00 | 150,400.00 | 430,541 |
| Apr 22, 2024 | 141,600.00 | 148,000.00 | 141,200.00 | 147,400.00 | 147,400.00 | 330,503 |
| Apr 19, 2024 | 137,300.00 | 139,500.00 | 136,600.00 | 138,200.00 | 138,200.00 | 289,202 |
| Apr 18, 2024 | 138,600.00 | 141,700.00 | 138,000.00 | 140,300.00 | 140,300.00 | 255,891 |
| Apr 17, 2024 | 144,900.00 | 144,900.00 | 137,300.00 | 138,800.00 | 138,800.00 | 361,125 |
| Apr 16, 2024 | 143,000.00 | 144,900.00 | 141,100.00 | 144,500.00 | 144,500.00 | 332,224 |
| Apr 15, 2024 | 139,500.00 | 145,900.00 | 139,000.00 | 144,500.00 | 144,500.00 | 431,582 |
| Apr 12, 2024 | 145,100.00 | 145,500.00 | 139,500.00 | 140,100.00 | 140,100.00 | 616,557 |
| Apr 11, 2024 | 140,100.00 | 147,000.00 | 138,200.00 | 147,000.00 | 147,000.00 | 735,130 |
| Apr 09, 2024 | 153,000.00 | 153,100.00 | 149,300.00 | 149,300.00 | 149,300.00 | 284,627 |
| Apr 08, 2024 | 149,300.00 | 153,700.00 | 149,300.00 | 151,200.00 | 151,200.00 | 282,687 |
| Apr 05, 2024 | 149,300.00 | 152,400.00 | 149,000.00 | 150,800.00 | 150,800.00 | 232,572 |
| Apr 04, 2024 | 152,000.00 | 154,200.00 | 151,000.00 | 151,700.00 | 151,700.00 | 252,882 |
| Apr 03, 2024 | 154,100.00 | 154,900.00 | 149,800.00 | 150,300.00 | 150,300.00 | 444,000 |
| Apr 02, 2024 | 157,700.00 | 158,400.00 | 154,500.00 | 155,000.00 | 155,000.00 | 358,960 |
| Apr 01, 2024 | 160,300.00 | 160,400.00 | 155,800.00 | 157,600.00 | 157,600.00 | 272,552 |
| Mar 29, 2024 | 160,100.00 | 161,100.00 | 158,200.00 | 158,500.00 | 158,500.00 | 243,679 |
| Mar 28, 2024 | 157,600.00 | 160,500.00 | 156,700.00 | 160,100.00 | 160,100.00 | 375,767 |
| Mar 27, 2024 | 158,500.00 | 159,800.00 | 156,700.00 | 157,700.00 | 157,700.00 | 450,645 |
| Mar 26, 2024 | 159,800.00 | 161,300.00 | 158,600.00 | 160,100.00 | 160,100.00 | 445,824 |
| Mar 25, 2024 | 159,700.00 | 159,800.00 | 157,700.00 | 158,500.00 | 158,500.00 | 412,842 |
| Mar 22, 2024 | 163,700.00 | 166,400.00 | 159,500.00 | 160,000.00 | 160,000.00 | 578,344 |
| Mar 21, 2024 | 159,300.00 | 165,000.00 | 158,100.00 | 165,000.00 | 165,000.00 | 694,595 |
| Mar 20, 2024 | 151,600.00 | 156,300.00 | 151,600.00 | 156,200.00 | 156,200.00 | 652,765 |
| Mar 19, 2024 | 152,200.00 | 152,800.00 | 149,800.00 | 150,000.00 | 150,000.00 | 458,423 |
| Mar 18, 2024 | 152,600.00 | 154,100.00 | 150,300.00 | 152,200.00 | 152,200.00 | 749,542 |
| Mar 15, 2024 | 168,000.00 | 169,900.00 | 153,500.00 | 154,100.00 | 154,100.00 | 1,870,658 |
| Mar 14, 2024 | 167,100.00 | 170,800.00 | 164,200.00 | 170,800.00 | 170,800.00 | 884,935 |
| Mar 13, 2024 | 163,100.00 | 167,000.00 | 161,000.00 | 165,700.00 | 165,700.00 | 353,576 |
| Mar 12, 2024 | 169,000.00 | 169,300.00 | 162,000.00 | 163,000.00 | 163,000.00 | 360,176 |
| Mar 11, 2024 | 169,000.00 | 169,600.00 | 166,000.00 | 168,100.00 | 168,100.00 | 300,923 |
| Mar 08, 2024 | 167,400.00 | 168,500.00 | 164,000.00 | 168,200.00 | 168,200.00 | 404,394 |
| Mar 07, 2024 | 165,000.00 | 168,000.00 | 161,100.00 | 164,500.00 | 164,500.00 | 404,411 |
| Mar 06, 2024 | 163,000.00 | 164,300.00 | 160,200.00 | 163,700.00 | 163,700.00 | 446,973 |
| Mar 05, 2024 | 161,400.00 | 169,400.00 | 160,700.00 | 165,000.00 | 165,000.00 | 589,448 |
| Mar 04, 2024 | 162,000.00 | 164,400.00 | 160,000.00 | 163,000.00 | 163,000.00 | 798,691 |
| Feb 29, 2024 | 158,600.00 | 161,500.00 | 154,600.00 | 156,700.00 | 156,700.00 | 885,773 |
| Feb 28, 2024 | 147,700.00 | 157,500.00 | 147,000.00 | 155,700.00 | 155,700.00 | 638,228 |
| Feb 27, 2024 | 151,000.00 | 151,700.00 | 147,100.00 | 147,400.00 | 147,400.00 | 609,664 |
| Feb 26, 2024 | 157,500.00 | 157,600.00 | 147,500.00 | 152,300.00 | 152,300.00 | 1,019,655 |
| Feb 23, 2024 | 165,000.00 | 171,500.00 | 159,400.00 | 160,000.00 | 160,000.00 | 797,621 |
| Feb 22, 2024 | 162,200.00 | 165,700.00 | 158,200.00 | 164,100.00 | 164,100.00 | 503,948 |
| Feb 21, 2024 | 161,700.00 | 166,500.00 | 159,600.00 | 161,300.00 | 161,300.00 | 631,480 |
| Feb 20, 2024 | 170,300.00 | 171,000.00 | 158,900.00 | 162,300.00 | 162,300.00 | 1,003,070 |
| Feb 19, 2024 | 166,500.00 | 171,700.00 | 165,500.00 | 170,400.00 | 170,400.00 | 982,685 |
| Feb 16, 2024 | 157,300.00 | 163,800.00 | 156,000.00 | 163,800.00 | 163,800.00 | 948,521 |
| Feb 15, 2024 | 155,700.00 | 161,000.00 | 152,900.00 | 158,600.00 | 158,600.00 | 1,098,381 |
| Feb 14, 2024 | 153,800.00 | 155,000.00 | 151,300.00 | 152,400.00 | 152,400.00 | 642,064 |
| Feb 13, 2024 | 154,000.00 | 158,000.00 | 152,700.00 | 156,200.00 | 156,200.00 | 809,721 |
| Feb 08, 2024 | 153,700.00 | 156,500.00 | 152,600.00 | 156,500.00 | 156,500.00 | 781,613 |
| Feb 07, 2024 | 147,800.00 | 153,800.00 | 146,400.00 | 153,800.00 | 153,800.00 | 881,732 |
| Feb 06, 2024 | 148,000.00 | 149,200.00 | 142,700.00 | 147,500.00 | 147,500.00 | 678,691 |
| Feb 05, 2024 | 148,700.00 | 155,900.00 | 144,300.00 | 149,400.00 | 149,400.00 | 1,596,574 |
| Feb 02, 2024 | 152,900.00 | 154,300.00 | 141,800.00 | 148,700.00 | 148,700.00 | 1,760,584 |
| Feb 01, 2024 | 140,100.00 | 148,800.00 | 137,100.00 | 148,700.00 | 148,700.00 | 2,463,952 |
| Jan 31, 2024 | 130,000.00 | 138,300.00 | 129,800.00 | 138,000.00 | 138,000.00 | 1,656,860 |
| Jan 30, 2024 | 128,900.00 | 132,000.00 | 127,800.00 | 129,700.00 | 129,700.00 | 646,629 |
| Jan 29, 2024 | 120,600.00 | 129,200.00 | 120,400.00 | 127,900.00 | 127,900.00 | 620,350 |
| Jan 26, 2024 | 118,800.00 | 121,000.00 | 118,800.00 | 120,300.00 | 120,300.00 | 167,631 |
| Jan 25, 2024 | 117,500.00 | 119,800.00 | 116,600.00 | 119,700.00 | 119,700.00 | 188,680 |
| Jan 24, 2024 | 117,700.00 | 118,000.00 | 116,500.00 | 117,400.00 | 117,400.00 | 132,363 |
| Jan 23, 2024 | 116,600.00 | 118,000.00 | 115,600.00 | 117,600.00 | 117,600.00 | 146,924 |
| Jan 22, 2024 | 118,600.00 | 118,900.00 | 116,600.00 | 116,600.00 | 116,600.00 | 150,549 |
| Jan 19, 2024 | 116,300.00 | 117,800.00 | 116,100.00 | 117,700.00 | 117,700.00 | 256,583 |
| Jan 18, 2024 | 116,000.00 | 116,800.00 | 115,400.00 | 115,400.00 | 115,400.00 | 234,660 |
| Jan 17, 2024 | 119,700.00 | 119,700.00 | 116,800.00 | 117,000.00 | 117,000.00 | 212,304 |
| Jan 16, 2024 | 119,400.00 | 120,200.00 | 119,200.00 | 119,300.00 | 119,300.00 | 213,009 |
| Jan 15, 2024 | 121,500.00 | 122,100.00 | 121,000.00 | 120,500.00 | 120,500.00 | 17,853 |
| Jan 12, 2024 | 122,800.00 | 122,800.00 | 121,500.00 | 122,300.00 | 122,300.00 | 150,016 |
| Jan 11, 2024 | 123,100.00 | 123,800.00 | 121,000.00 | 121,600.00 | 121,600.00 | 1,726,098 |
| Jan 10, 2024 | 124,200.00 | 124,800.00 | 122,900.00 | 123,800.00 | 123,800.00 | 105,297 |
| Jan 09, 2024 | 126,000.00 | 126,100.00 | 124,000.00 | 124,500.00 | 124,500.00 | 121,308 |
| Jan 08, 2024 | 124,000.00 | 125,700.00 | 123,900.00 | 124,400.00 | 124,400.00 | 119,328 |
| Jan 05, 2024 | 127,000.00 | 127,100.00 | 123,800.00 | 125,100.00 | 125,100.00 | 192,828 |
| Jan 04, 2024 | 127,300.00 | 128,500.00 | 126,600.00 | 127,100.00 | 127,100.00 | 189,583 |
| Jan 03, 2024 | 128,100.00 | 129,100.00 | 127,700.00 | 128,400.00 | 128,400.00 | 191,084 |
| Jan 02, 2024 | 128,100.00 | 130,300.00 | 127,500.00 | 129,300.00 | 129,300.00 | 177,547 |
| Dec 28, 2023 | 127,200.00 | 130,300.00 | 126,900.00 | 129,500.00 | 129,500.00 | 366,403 |
| Dec 27, 2023 | 127,900.00 | 128,000.00 | 124,500.00 | 126,100.00 | 126,100.00 | 284,822 |
| Dec 27, 2023 | 2550 Dividend | |||||
| Dec 26, 2023 | 127,600.00 | 129,000.00 | 126,800.00 | 128,500.00 | 125,950.00 | 384,633 |
| Dec 22, 2023 | 128,400.00 | 128,600.00 | 127,300.00 | 127,600.00 | 125,067.86 | 177,992 |
| Dec 21, 2023 | 127,800.00 | 128,700.00 | 127,400.00 | 128,300.00 | 125,753.97 | 150,738 |
| Dec 20, 2023 | 129,700.00 | 129,700.00 | 127,500.00 | 128,100.00 | 125,557.94 | 323,042 |
| Dec 19, 2023 | 129,400.00 | 129,800.00 | 128,100.00 | 128,300.00 | 125,753.97 | 176,517 |
| Dec 18, 2023 | 128,500.00 | 130,400.00 | 127,200.00 | 129,500.00 | 126,930.16 | 259,280 |
| Dec 15, 2023 | 132,700.00 | 132,800.00 | 127,700.00 | 129,300.00 | 126,734.13 | 558,622 |
| Dec 14, 2023 | 130,000.00 | 135,000.00 | 129,100.00 | 134,000.00 | 131,340.86 | 900,798 |
| Dec 13, 2023 | 129,300.00 | 129,800.00 | 128,300.00 | 128,700.00 | 126,146.03 | 294,307 |
| Dec 12, 2023 | 126,000.00 | 129,500.00 | 125,500.00 | 129,200.00 | 126,636.11 | 457,954 |
| Dec 11, 2023 | 125,300.00 | 125,800.00 | 123,600.00 | 125,300.00 | 122,813.50 | 192,442 |
| Dec 08, 2023 | 121,400.00 | 124,900.00 | 121,300.00 | 124,800.00 | 122,323.42 | 366,792 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.