Samsung C&T Corporation (02826K.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 108,500.00 | 113,300.00 | 108,000.00 | 112,700.00 | 112,700.00 | 12,032 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 105,900.00 | 109,000.00 | 105,200.00 | 106,600.00 | 106,600.00 | 3,570 |
| Jul 02, 2024 | 106,500.00 | 106,700.00 | 105,400.00 | 105,900.00 | 105,900.00 | 946 |
| Jul 01, 2024 | 106,900.00 | 106,900.00 | 105,600.00 | 105,600.00 | 105,600.00 | 1,530 |
| Jun 28, 2024 | 105,000.00 | 106,100.00 | 104,400.00 | 106,000.00 | 106,000.00 | 2,601 |
| Jun 27, 2024 | 103,900.00 | 104,600.00 | 103,100.00 | 104,400.00 | 104,400.00 | 1,026 |
| Jun 26, 2024 | 104,000.00 | 104,400.00 | 103,200.00 | 103,900.00 | 103,900.00 | 700 |
| Jun 25, 2024 | 103,400.00 | 104,200.00 | 103,100.00 | 103,800.00 | 103,800.00 | 1,209 |
| Jun 24, 2024 | 105,000.00 | 105,000.00 | 103,200.00 | 103,400.00 | 103,400.00 | 2,466 |
| Jun 21, 2024 | 104,100.00 | 108,200.00 | 104,100.00 | 105,000.00 | 105,000.00 | 1,470 |
| Jun 20, 2024 | 106,200.00 | 106,200.00 | 104,200.00 | 105,100.00 | 105,100.00 | 2,168 |
| Jun 19, 2024 | 105,400.00 | 108,000.00 | 104,900.00 | 105,100.00 | 105,100.00 | 1,938 |
| Jun 18, 2024 | 105,100.00 | 106,600.00 | 104,000.00 | 104,300.00 | 104,300.00 | 1,264 |
| Jun 17, 2024 | 107,400.00 | 107,400.00 | 104,700.00 | 105,000.00 | 105,000.00 | 661 |
| Jun 14, 2024 | 107,400.00 | 107,500.00 | 106,000.00 | 106,100.00 | 106,100.00 | 1,207 |
| Jun 13, 2024 | 106,000.00 | 108,500.00 | 105,700.00 | 107,400.00 | 107,400.00 | 1,709 |
| Jun 12, 2024 | 105,500.00 | 105,800.00 | 103,600.00 | 105,700.00 | 105,700.00 | 2,114 |
| Jun 11, 2024 | 105,200.00 | 105,300.00 | 103,700.00 | 104,000.00 | 104,000.00 | 2,244 |
| Jun 10, 2024 | 107,800.00 | 108,100.00 | 105,000.00 | 105,100.00 | 105,100.00 | 1,732 |
| Jun 07, 2024 | 109,000.00 | 109,300.00 | 107,000.00 | 107,800.00 | 107,800.00 | 1,501 |
| Jun 05, 2024 | 108,000.00 | 108,300.00 | 107,700.00 | 107,900.00 | 107,900.00 | 307 |
| Jun 04, 2024 | 109,500.00 | 109,600.00 | 107,700.00 | 107,900.00 | 107,900.00 | 1,597 |
| Jun 03, 2024 | 107,600.00 | 110,900.00 | 107,400.00 | 109,500.00 | 109,500.00 | 2,221 |
| May 31, 2024 | 115,000.00 | 115,000.00 | 106,500.00 | 107,400.00 | 107,400.00 | 2,014 |
| May 30, 2024 | 108,000.00 | 108,000.00 | 103,800.00 | 107,100.00 | 107,100.00 | 3,890 |
| May 29, 2024 | 109,900.00 | 109,900.00 | 105,500.00 | 105,500.00 | 105,500.00 | 3,418 |
| May 28, 2024 | 109,800.00 | 109,800.00 | 107,200.00 | 108,000.00 | 108,000.00 | 2,728 |
| May 27, 2024 | 108,700.00 | 109,200.00 | 107,600.00 | 108,300.00 | 108,300.00 | 1,880 |
| May 24, 2024 | 111,000.00 | 111,200.00 | 107,200.00 | 108,700.00 | 108,700.00 | 4,197 |
| May 23, 2024 | 111,600.00 | 111,800.00 | 110,300.00 | 110,900.00 | 110,900.00 | 3,046 |
| May 22, 2024 | 110,000.00 | 112,100.00 | 110,000.00 | 110,900.00 | 110,900.00 | 1,459 |
| May 21, 2024 | 113,700.00 | 113,700.00 | 111,200.00 | 111,800.00 | 111,800.00 | 1,809 |
| May 20, 2024 | 112,400.00 | 113,000.00 | 110,800.00 | 111,500.00 | 111,500.00 | 1,108 |
| May 17, 2024 | 112,300.00 | 112,800.00 | 111,800.00 | 112,400.00 | 112,400.00 | 1,657 |
| May 16, 2024 | 109,900.00 | 112,700.00 | 109,900.00 | 112,300.00 | 112,300.00 | 1,906 |
| May 14, 2024 | 109,700.00 | 111,900.00 | 108,300.00 | 109,900.00 | 109,900.00 | 926 |
| May 13, 2024 | 109,500.00 | 112,000.00 | 108,700.00 | 109,700.00 | 109,700.00 | 3,606 |
| May 10, 2024 | 108,600.00 | 111,300.00 | 108,600.00 | 109,400.00 | 109,400.00 | 1,614 |
| May 09, 2024 | 110,400.00 | 113,200.00 | 108,000.00 | 108,500.00 | 108,500.00 | 2,390 |
| May 08, 2024 | 109,300.00 | 110,300.00 | 107,000.00 | 110,100.00 | 110,100.00 | 1,897 |
| May 07, 2024 | 106,100.00 | 109,100.00 | 106,100.00 | 107,700.00 | 107,700.00 | 2,680 |
| May 03, 2024 | 107,600.00 | 108,500.00 | 106,000.00 | 106,000.00 | 106,000.00 | 1,752 |
| May 02, 2024 | 112,000.00 | 112,000.00 | 107,300.00 | 107,400.00 | 107,400.00 | 3,367 |
| Apr 30, 2024 | 110,700.00 | 111,900.00 | 110,600.00 | 110,900.00 | 110,900.00 | 455 |
| Apr 29, 2024 | 111,900.00 | 112,900.00 | 110,600.00 | 110,700.00 | 110,700.00 | 3,034 |
| Apr 26, 2024 | 110,600.00 | 113,200.00 | 110,400.00 | 111,700.00 | 111,700.00 | 2,298 |
| Apr 25, 2024 | 110,800.00 | 111,200.00 | 109,800.00 | 110,500.00 | 110,500.00 | 771 |
| Apr 24, 2024 | 111,500.00 | 112,400.00 | 110,600.00 | 110,800.00 | 110,800.00 | 953 |
| Apr 23, 2024 | 106,100.00 | 112,000.00 | 106,000.00 | 110,000.00 | 110,000.00 | 3,841 |
| Apr 22, 2024 | 101,800.00 | 107,300.00 | 101,800.00 | 107,000.00 | 107,000.00 | 3,245 |
| Apr 19, 2024 | 103,100.00 | 103,100.00 | 100,000.00 | 101,800.00 | 101,800.00 | 2,137 |
| Apr 18, 2024 | 101,000.00 | 103,400.00 | 101,000.00 | 103,100.00 | 103,100.00 | 989 |
| Apr 18, 2024 | 0.902:1 Stock Split | |||||
| Apr 17, 2024 | 104,200.00 | 104,200.00 | 101,600.00 | 101,900.00 | 101,900.00 | 5,999 |
| Apr 16, 2024 | 104,000.00 | 107,000.00 | 102,500.00 | 103,000.00 | 103,000.00 | 4,892 |
| Apr 15, 2024 | 103,400.00 | 106,200.00 | 102,000.00 | 105,700.00 | 105,700.00 | 3,899 |
| Apr 12, 2024 | 106,000.00 | 107,000.00 | 103,000.00 | 103,400.00 | 103,400.00 | 8,670 |
| Apr 11, 2024 | 108,500.00 | 108,800.00 | 102,400.00 | 106,100.00 | 106,100.00 | 9,128 |
| Apr 09, 2024 | 113,500.00 | 113,800.00 | 110,300.00 | 110,400.00 | 110,400.00 | 2,129 |
| Apr 08, 2024 | 110,200.00 | 113,500.00 | 110,200.00 | 112,100.00 | 112,100.00 | 2,246 |
| Apr 05, 2024 | 109,400.00 | 112,000.00 | 108,900.00 | 110,200.00 | 110,200.00 | 1,846 |
| Apr 04, 2024 | 109,000.00 | 111,100.00 | 108,500.00 | 110,000.00 | 110,000.00 | 1,782 |
| Apr 03, 2024 | 111,200.00 | 111,200.00 | 108,400.00 | 108,400.00 | 108,400.00 | 4,698 |
| Apr 02, 2024 | 112,600.00 | 113,300.00 | 110,300.00 | 110,800.00 | 110,800.00 | 5,078 |
| Apr 01, 2024 | 114,000.00 | 114,700.00 | 112,200.00 | 112,200.00 | 112,200.00 | 3,904 |
| Mar 29, 2024 | 116,700.00 | 117,900.00 | 113,300.00 | 113,300.00 | 113,300.00 | 3,471 |
| Mar 28, 2024 | 116,800.00 | 116,800.00 | 114,300.00 | 116,700.00 | 116,700.00 | 2,503 |
| Mar 27, 2024 | 117,700.00 | 117,700.00 | 114,600.00 | 114,800.00 | 114,800.00 | 3,934 |
| Mar 26, 2024 | 116,200.00 | 118,000.00 | 116,000.00 | 117,000.00 | 117,000.00 | 4,411 |
| Mar 25, 2024 | 119,000.00 | 119,000.00 | 115,600.00 | 116,300.00 | 116,300.00 | 3,259 |
| Mar 22, 2024 | 119,800.00 | 120,000.00 | 116,500.00 | 118,000.00 | 118,000.00 | 6,869 |
| Mar 21, 2024 | 116,700.00 | 119,800.00 | 116,000.00 | 119,800.00 | 119,800.00 | 10,790 |
| Mar 20, 2024 | 111,400.00 | 116,400.00 | 111,100.00 | 115,800.00 | 115,800.00 | 3,677 |
| Mar 19, 2024 | 112,900.00 | 112,900.00 | 111,000.00 | 111,300.00 | 111,300.00 | 3,181 |
| Mar 18, 2024 | 112,000.00 | 114,600.00 | 111,300.00 | 112,600.00 | 112,600.00 | 9,459 |
| Mar 15, 2024 | 124,000.00 | 126,600.00 | 113,400.00 | 114,500.00 | 114,500.00 | 31,271 |
| Mar 14, 2024 | 125,800.00 | 127,600.00 | 124,400.00 | 127,000.00 | 127,000.00 | 15,622 |
| Mar 13, 2024 | 122,600.00 | 125,600.00 | 121,100.00 | 124,600.00 | 124,600.00 | 6,430 |
| Mar 12, 2024 | 127,500.00 | 127,500.00 | 121,400.00 | 122,800.00 | 122,800.00 | 10,617 |
| Mar 11, 2024 | 127,200.00 | 127,900.00 | 124,800.00 | 126,600.00 | 126,600.00 | 6,284 |
| Mar 08, 2024 | 127,700.00 | 128,600.00 | 125,000.00 | 127,000.00 | 127,000.00 | 8,807 |
| Mar 07, 2024 | 125,900.00 | 128,000.00 | 124,400.00 | 126,800.00 | 126,800.00 | 6,568 |
| Mar 06, 2024 | 124,900.00 | 125,700.00 | 122,300.00 | 125,600.00 | 125,600.00 | 5,858 |
| Mar 05, 2024 | 124,900.00 | 128,800.00 | 122,900.00 | 125,400.00 | 125,400.00 | 10,496 |
| Mar 04, 2024 | 119,900.00 | 127,400.00 | 119,900.00 | 124,900.00 | 124,900.00 | 21,809 |
| Feb 29, 2024 | 119,900.00 | 124,800.00 | 118,000.00 | 118,200.00 | 118,200.00 | 8,411 |
| Feb 28, 2024 | 113,400.00 | 125,900.00 | 112,700.00 | 119,300.00 | 119,300.00 | 18,468 |
| Feb 27, 2024 | 116,000.00 | 116,000.00 | 113,100.00 | 113,900.00 | 113,900.00 | 7,570 |
| Feb 26, 2024 | 121,100.00 | 121,500.00 | 113,800.00 | 116,000.00 | 116,000.00 | 19,132 |
| Feb 23, 2024 | 127,500.00 | 129,700.00 | 121,400.00 | 122,300.00 | 122,300.00 | 13,392 |
| Feb 22, 2024 | 124,000.00 | 126,300.00 | 122,200.00 | 126,300.00 | 126,300.00 | 11,087 |
| Feb 21, 2024 | 123,700.00 | 126,800.00 | 122,000.00 | 123,400.00 | 123,400.00 | 11,380 |
| Feb 20, 2024 | 133,000.00 | 133,000.00 | 121,700.00 | 124,300.00 | 124,300.00 | 33,637 |
| Feb 19, 2024 | 128,000.00 | 133,900.00 | 126,000.00 | 131,000.00 | 131,000.00 | 45,558 |
| Feb 16, 2024 | 123,000.00 | 128,000.00 | 121,200.00 | 127,000.00 | 127,000.00 | 28,616 |
| Feb 15, 2024 | 122,300.00 | 127,200.00 | 120,000.00 | 124,100.00 | 124,100.00 | 40,170 |
| Feb 14, 2024 | 120,600.00 | 120,600.00 | 117,100.00 | 119,800.00 | 119,800.00 | 16,890 |
| Feb 13, 2024 | 117,900.00 | 123,500.00 | 116,100.00 | 121,300.00 | 121,300.00 | 37,937 |
| Feb 08, 2024 | 112,900.00 | 119,100.00 | 112,900.00 | 117,700.00 | 117,700.00 | 25,501 |
| *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.