Skip to main content
Samsung E&A Co., Ltd. (KRX:028050)
South Korea flag South Korea · Delayed Price · Currency is KRW
33,450
+300 (0.90%)
At close: Mar 6, 2026

Samsung E&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632,250.0033,850.0032,050.0033,450.0033,450.000.90%604,092
Mar 5, 202633,450.0033,900.0032,100.0033,150.0033,150.007.28%918,105
Mar 4, 202633,100.0034,000.0030,700.0030,900.0030,900.00-12.09%1,500,745
Mar 3, 202635,150.0037,400.0034,500.0035,150.0035,150.00-3.43%1,515,089
Feb 27, 202638,800.0038,800.0036,250.0036,400.0036,400.00-6.55%1,319,168
Feb 26, 202638,850.0039,800.0037,800.0038,950.0038,950.003.45%947,349
Feb 25, 202637,100.0038,700.0036,600.0037,650.0037,650.003.15%1,287,750
Feb 24, 202635,550.0036,600.0035,000.0036,500.0036,500.002.24%788,509
Feb 23, 202636,250.0037,450.0035,250.0035,700.0035,700.000.28%931,847
Feb 20, 202635,900.0036,000.0035,200.0035,600.0035,600.001.86%782,393
Feb 19, 202635,000.0036,200.0034,700.0034,950.0034,950.003.10%922,578
Feb 13, 202633,700.0034,250.0033,450.0033,900.0033,900.000.30%628,532
Feb 12, 202633,650.0034,350.0033,350.0033,800.0033,800.001.65%1,121,071
Feb 11, 202633,350.0033,800.0033,050.0033,250.0033,250.000.91%763,940
Feb 10, 202633,650.0034,150.0032,900.0032,950.0032,950.00-1.05%978,595
Feb 9, 202632,600.0034,200.0032,300.0033,300.0033,300.004.55%1,288,070
Feb 6, 202631,250.0032,200.0030,750.0031,850.0031,850.000.63%949,006
Feb 5, 202631,800.0032,600.0031,600.0031,650.0031,650.00-1.40%935,079
Feb 4, 202631,950.0032,400.0031,550.0032,100.0032,100.001.42%895,786
Feb 3, 202631,650.0032,100.0031,100.0031,650.0031,650.002.76%1,247,967
Feb 2, 202630,450.0032,100.0030,050.0030,800.0030,800.00-1,426,001
Jan 30, 202631,100.0031,550.0030,750.0030,800.0030,800.00-2.07%1,006,984
Jan 29, 202631,900.0031,950.0030,650.0031,450.0031,450.00-2.18%1,928,912
Jan 28, 202630,450.0032,350.0030,300.0032,150.0032,150.006.46%2,084,496
Jan 27, 202629,100.0030,500.0028,800.0030,200.0030,200.004.68%2,532,145
Jan 26, 202627,800.0030,600.0027,700.0028,850.0028,850.006.85%3,843,075
Jan 23, 202625,000.0028,500.0024,950.0027,000.0027,000.008.65%3,099,137
Jan 22, 202625,100.0025,350.0024,800.0024,850.0024,850.00-0.20%721,629
Jan 21, 202625,400.0025,550.0024,800.0024,900.0024,900.00-3.11%693,276
Jan 20, 202625,000.0025,800.0024,850.0025,700.0025,700.002.59%646,897
Jan 19, 202625,300.0025,700.0024,900.0025,050.0025,050.00-2.15%716,949
Jan 16, 202626,200.0026,200.0025,250.0025,600.0025,600.00-1.16%907,996
Jan 15, 202625,550.0026,150.0025,300.0025,900.0025,900.000.97%955,004
Jan 14, 202625,500.0025,700.0025,300.0025,650.0025,650.000.59%738,675
Jan 13, 202625,500.0025,550.0025,000.0025,500.0025,500.001.59%671,912
Jan 12, 202625,150.0025,400.0024,900.0025,100.0025,100.002.03%720,693
Jan 9, 202624,200.0024,850.0024,100.0024,600.0024,600.002.50%651,705
Jan 8, 202624,000.0024,200.0023,650.0024,000.0024,000.00-0.62%777,021
Jan 7, 202624,100.0024,950.0024,000.0024,150.0024,150.00-0.62%754,533
Jan 6, 202624,400.0024,500.0023,950.0024,300.0024,300.00-0.21%529,535
Jan 5, 202623,550.0024,650.0023,450.0024,350.0024,350.004.73%747,251
Jan 2, 202624,050.0024,100.0023,150.0023,250.0023,250.00-3.33%707,001
Dec 30, 202524,000.0024,200.0023,650.0024,050.0024,050.00-1.03%716,847
Dec 29, 202524,050.0024,300.0023,950.0024,300.0024,300.00-0.41%377,931
Dec 26, 202524,750.0024,800.0024,200.0024,400.0023,740.00-1.41%372,758
Dec 24, 202524,850.0024,900.0024,550.0024,750.0024,080.53-0.40%315,062
Dec 23, 202525,350.0025,400.0024,700.0024,850.0024,177.83-1.78%557,795
Dec 22, 202525,200.0025,400.0024,950.0025,300.0024,615.661.40%540,509
Dec 19, 202525,050.0025,050.0024,700.0024,950.0024,275.120.40%901,039
Dec 18, 202525,000.0025,050.0024,600.0024,850.0024,177.83-1.39%619,929
Dec 17, 202525,150.0025,400.0024,900.0025,200.0024,518.361.20%487,864
Dec 16, 202525,200.0025,400.0024,750.0024,900.0024,226.48-1.19%2,044,088
Dec 15, 202525,250.0025,400.0024,800.0025,200.0024,518.36-0.79%462,217
Dec 12, 202524,850.0025,400.0024,700.0025,400.0024,712.952.63%799,074
Dec 11, 202524,750.0025,100.0024,700.0024,750.0024,080.530.20%945,946
Dec 10, 202524,750.0024,850.0024,350.0024,700.0024,031.890.41%549,552
Dec 9, 202525,400.0025,500.0024,200.0024,600.0023,934.59-3.34%1,657,691
Dec 8, 202526,000.0026,150.0025,300.0025,450.0024,761.60-1.93%776,831
Dec 5, 202525,500.0026,050.0025,450.0025,950.0025,248.070.78%711,444
Dec 4, 202525,850.0026,000.0025,500.0025,750.0025,053.48-0.96%640,694
Dec 3, 202525,650.0026,000.0025,400.0026,000.0025,296.721.36%438,433
Dec 2, 202525,350.0025,750.0025,250.0025,650.0024,956.190.59%452,690
Dec 1, 202525,650.0025,950.0025,150.0025,500.0024,810.25-0.20%701,256
Nov 28, 202525,850.0025,900.0025,400.0025,550.0024,858.89-0.97%401,678
Nov 27, 202525,550.0025,800.0025,500.0025,800.0025,102.130.78%300,014
Nov 26, 202525,300.0025,600.0025,000.0025,600.0024,907.541.99%613,534
Nov 25, 202525,600.0025,800.0024,950.0025,100.0024,421.07-0.99%505,292
Nov 24, 202525,600.0026,150.0025,200.0025,350.0024,664.300.40%751,543
Nov 21, 202525,350.0025,450.0024,900.0025,250.0024,567.01-1.75%498,726
Nov 20, 202525,850.0026,200.0025,650.0025,700.0025,004.840.39%760,817
Nov 19, 202525,500.0026,150.0025,250.0025,600.0024,907.541.19%478,335
Nov 18, 202526,050.0026,200.0025,250.0025,300.0024,615.66-3.80%614,345
Nov 17, 202526,100.0026,400.0025,950.0026,300.0025,588.610.96%373,931
Nov 14, 202526,100.0026,350.0025,800.0026,050.0025,345.37-0.95%475,574
Nov 13, 202526,300.0026,550.0026,200.0026,300.0025,588.61-530,472
Nov 12, 202525,750.0026,400.0025,700.0026,300.0025,588.611.54%636,307
Nov 11, 202526,000.0026,400.0025,700.0025,900.0025,199.43-0.19%651,276
Nov 10, 202525,850.0025,950.0025,350.0025,950.0025,248.071.57%434,970
Nov 7, 202525,900.0026,300.0025,250.0025,550.0024,858.89-3.04%566,931
Nov 6, 202526,400.0026,750.0026,050.0026,350.0025,637.251.93%867,725
Nov 5, 202526,650.0026,750.0025,200.0025,850.0025,150.78-2.08%909,389
Nov 4, 202526,400.0026,700.0026,000.0026,400.0025,685.90-0.38%719,837
Nov 3, 202526,150.0026,700.0026,050.0026,500.0025,783.202.12%681,008
Oct 31, 202527,500.0027,550.0025,750.0025,950.0025,248.07-5.29%1,889,045
Oct 30, 202527,650.0028,250.0027,300.0027,400.0026,658.85-0.36%843,355
Oct 29, 202527,650.0027,900.0027,250.0027,500.0026,756.150.73%714,284
Oct 28, 202528,650.0028,750.0027,100.0027,300.0026,561.56-3.87%1,248,089
Oct 27, 202529,450.0029,550.0028,100.0028,400.0027,631.80-3.07%1,384,403
Oct 24, 202530,550.0030,600.0028,950.0029,300.0028,507.46-3.30%1,380,051
Oct 23, 202528,050.0030,650.0028,000.0030,300.0029,480.416.69%2,478,566
Oct 22, 202527,950.0028,400.0027,400.0028,400.0027,631.801.61%597,411
Oct 21, 202527,750.0028,300.0027,700.0027,950.0027,193.981.64%618,544
Oct 20, 202527,800.0027,950.0027,200.0027,500.0026,756.15-1.26%760,899
Oct 17, 202528,050.0028,350.0027,300.0027,850.0027,096.68-1.59%838,846
Oct 16, 202528,050.0028,450.0027,850.0028,300.0027,534.51-674,855
Oct 15, 202527,900.0028,450.0027,800.0028,300.0027,534.510.71%750,234
Oct 14, 202527,350.0028,500.0027,350.0028,100.0027,339.922.55%1,014,522
Oct 13, 202527,650.0027,650.0027,000.0027,400.0026,658.85-1.08%565,673
Oct 10, 202526,900.0028,200.0026,850.0027,700.0026,950.742.03%1,008,125
Oct 2, 202527,400.0027,500.0027,050.0027,150.0026,415.610.18%738,075