Skip to main content
Samsung E&A Co., Ltd. (KRX:028050)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,950
+200 (0.78%)
At close: Dec 5, 2025

Samsung E&A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525,500.0026,050.0025,450.0025,950.0025,950.000.78%711,444
Dec 4, 202525,850.0026,000.0025,500.0025,750.0025,750.00-0.96%442,704
Dec 3, 202525,650.0026,000.0025,400.0026,000.0026,000.001.36%438,433
Dec 2, 202525,350.0025,750.0025,250.0025,650.0025,650.000.59%452,690
Dec 1, 202525,650.0025,950.0025,150.0025,500.0025,500.00-0.20%701,256
Nov 28, 202525,850.0025,900.0025,400.0025,550.0025,550.00-0.97%401,678
Nov 27, 202525,550.0025,800.0025,500.0025,800.0025,800.000.78%300,014
Nov 26, 202525,300.0025,600.0025,000.0025,600.0025,600.001.99%613,534
Nov 25, 202525,600.0025,800.0024,950.0025,100.0025,100.00-0.99%505,292
Nov 24, 202525,600.0026,150.0025,200.0025,350.0025,350.000.40%751,543
Nov 21, 202525,350.0025,450.0024,900.0025,250.0025,250.00-1.75%498,726
Nov 20, 202525,850.0026,200.0025,650.0025,700.0025,700.000.39%760,817
Nov 19, 202525,500.0026,150.0025,250.0025,600.0025,600.001.19%478,335
Nov 18, 202526,050.0026,200.0025,250.0025,300.0025,300.00-3.80%614,345
Nov 17, 202526,100.0026,400.0025,950.0026,300.0026,300.000.96%373,931
Nov 14, 202526,100.0026,350.0025,800.0026,050.0026,050.00-0.95%475,574
Nov 13, 202526,300.0026,550.0026,200.0026,300.0026,300.00-530,472
Nov 12, 202525,750.0026,400.0025,700.0026,300.0026,300.001.54%636,307
Nov 11, 202526,000.0026,400.0025,700.0025,900.0025,900.00-0.19%651,276
Nov 10, 202525,850.0025,950.0025,350.0025,950.0025,950.001.57%434,970
Nov 7, 202525,900.0026,300.0025,250.0025,550.0025,550.00-3.04%566,931
Nov 6, 202526,400.0026,750.0026,050.0026,350.0026,350.001.93%867,725
Nov 5, 202526,650.0026,750.0025,200.0025,850.0025,850.00-2.08%909,389
Nov 4, 202526,400.0026,700.0026,000.0026,400.0026,400.00-0.38%719,837
Nov 3, 202526,150.0026,700.0026,050.0026,500.0026,500.002.12%681,008
Oct 31, 202527,500.0027,550.0025,750.0025,950.0025,950.00-5.29%1,889,045
Oct 30, 202527,650.0028,250.0027,300.0027,400.0027,400.00-0.36%843,355
Oct 29, 202527,650.0027,900.0027,250.0027,500.0027,500.000.73%714,284
Oct 28, 202528,650.0028,750.0027,100.0027,300.0027,300.00-3.87%1,248,089
Oct 27, 202529,450.0029,550.0028,100.0028,400.0028,400.00-3.07%1,384,403
Oct 24, 202530,550.0030,600.0028,950.0029,300.0029,300.00-3.30%1,380,051
Oct 23, 202528,050.0030,650.0028,000.0030,300.0030,300.006.69%2,478,566
Oct 22, 202527,950.0028,400.0027,400.0028,400.0028,400.001.61%597,411
Oct 21, 202527,750.0028,300.0027,700.0027,950.0027,950.001.64%618,544
Oct 20, 202527,800.0027,950.0027,200.0027,500.0027,500.00-1.26%760,899
Oct 17, 202528,050.0028,350.0027,300.0027,850.0027,850.00-1.59%838,846
Oct 16, 202528,050.0028,450.0027,850.0028,300.0028,300.00-674,855
Oct 15, 202527,900.0028,450.0027,800.0028,300.0028,300.000.71%750,234
Oct 14, 202527,350.0028,500.0027,350.0028,100.0028,100.002.55%1,014,522
Oct 13, 202527,650.0027,650.0027,000.0027,400.0027,400.00-1.08%565,673
Oct 10, 202526,900.0028,200.0026,850.0027,700.0027,700.002.03%1,008,125
Oct 2, 202527,400.0027,500.0027,050.0027,150.0027,150.000.18%738,075
Oct 1, 202526,850.0027,300.0026,850.0027,100.0027,100.001.12%745,295
Sep 30, 202527,000.0027,200.0026,700.0026,800.0026,800.00-1.29%512,055
Sep 29, 202527,500.0027,650.0027,050.0027,150.0027,150.00-443,407
Sep 26, 202527,600.0027,650.0027,050.0027,150.0027,150.00-2.51%472,101
Sep 25, 202527,900.0028,200.0027,800.0027,850.0027,850.00-0.18%404,232
Sep 24, 202528,300.0028,300.0027,750.0027,900.0027,900.00-1.41%366,487
Sep 23, 202527,550.0028,500.0027,550.0028,300.0028,300.001.98%577,198
Sep 22, 202528,300.0028,300.0027,600.0027,750.0027,750.00-1.77%490,160
Sep 19, 202527,850.0028,250.0027,750.0028,250.0028,250.000.36%777,233
Sep 18, 202528,000.0028,150.0027,200.0028,150.0028,150.000.36%1,104,800
Sep 17, 202528,150.0028,400.0027,850.0028,050.0028,050.00-0.71%537,438
Sep 16, 202528,450.0028,600.0028,100.0028,250.0028,250.00-0.88%745,834
Sep 15, 202528,250.0028,850.0028,250.0028,500.0028,500.000.35%554,679
Sep 12, 202528,950.0028,950.0028,200.0028,400.0028,400.00-1.73%668,540
Sep 11, 202528,650.0028,950.0028,500.0028,900.0028,900.000.87%1,118,622
Sep 10, 202527,850.0028,700.0027,850.0028,650.0028,650.002.32%1,024,788
Sep 9, 202528,150.0028,200.0027,500.0028,000.0028,000.00-656,717
Sep 8, 202528,450.0028,600.0027,800.0028,000.0028,000.00-0.88%681,785
Sep 5, 202527,700.0028,350.0027,700.0028,250.0028,250.001.80%593,196
Sep 4, 202528,350.0028,400.0027,400.0027,750.0027,750.00-3.14%1,525,474
Sep 3, 202528,650.0028,950.0028,400.0028,650.0028,650.00-0.69%542,808
Sep 2, 202529,300.0029,350.0028,400.0028,850.0028,850.00-1.20%569,632
Sep 1, 202528,950.0029,500.0028,700.0029,200.0029,200.000.34%492,329
Aug 29, 202528,650.0029,650.0028,650.0029,100.0029,100.001.04%583,189
Aug 28, 202530,000.0030,000.0028,750.0028,800.0028,800.00-4.00%989,414
Aug 27, 202528,950.0030,200.0028,850.0030,000.0030,000.004.17%1,287,520
Aug 26, 202528,700.0029,050.0028,450.0028,800.0028,800.00-0.35%713,283
Aug 25, 202528,800.0029,250.0028,700.0028,900.0028,900.001.23%657,669
Aug 22, 202528,400.0028,800.0028,300.0028,550.0028,550.000.18%492,282
Aug 21, 202528,650.0028,950.0028,500.0028,500.0028,500.000.53%545,041
Aug 20, 202528,400.0028,500.0027,550.0028,350.0028,350.00-1.22%692,172
Aug 19, 202528,500.0029,050.0028,350.0028,700.0028,700.001.59%828,854
Aug 18, 202528,000.0028,450.0027,950.0028,250.0028,250.000.36%533,186
Aug 14, 202527,550.0028,400.0027,500.0028,150.0028,150.002.93%1,122,144
Aug 13, 202527,700.0027,950.0027,250.0027,350.0027,350.00-0.55%629,171
Aug 12, 202527,200.0028,150.0027,150.0027,500.0027,500.001.29%940,988
Aug 11, 202527,500.0027,550.0026,600.0027,150.0027,150.001.12%890,690
Aug 8, 202526,650.0027,000.0026,300.0026,850.0026,850.000.56%516,140
Aug 7, 202526,700.0026,800.0026,300.0026,700.0026,700.000.56%525,570
Aug 6, 202525,550.0027,150.0025,550.0026,550.0026,550.003.11%1,063,743
Aug 5, 202525,600.0026,050.0025,600.0025,750.0025,750.001.58%586,514
Aug 4, 202525,550.0025,650.0025,000.0025,350.0025,350.00-1.74%477,960
Aug 1, 202526,050.0026,500.0025,550.0025,800.0025,800.00-2.64%912,864
Jul 31, 202526,400.0026,900.0026,150.0026,500.0026,500.000.38%928,846
Jul 30, 202526,350.0026,700.0026,100.0026,400.0026,400.00-1.12%905,421
Jul 29, 202525,050.0026,700.0024,700.0026,700.0026,700.005.95%2,155,143
Jul 28, 202524,400.0025,400.0024,350.0025,200.0025,200.003.92%1,668,046
Jul 25, 202525,300.0025,350.0024,100.0024,250.0024,250.00-4.90%1,637,743
Jul 24, 202525,000.0025,750.0025,000.0025,500.0025,500.002.20%1,087,087
Jul 23, 202525,300.0025,500.0024,650.0024,950.0024,950.00-1.38%734,950
Jul 22, 202525,650.0025,750.0025,100.0025,300.0025,300.00-1.94%468,186
Jul 21, 202525,650.0026,100.0025,400.0025,800.0025,800.000.78%552,205
Jul 18, 202525,400.0025,800.0025,250.0025,600.0025,600.000.79%845,727
Jul 17, 202525,050.0025,450.0024,700.0025,400.0025,400.001.20%772,381
Jul 16, 202525,400.0025,400.0024,900.0025,100.0025,100.00-0.99%583,942
Jul 15, 202525,600.0026,200.0025,150.0025,350.0025,350.00-968,934
Jul 14, 202524,800.0025,500.0024,550.0025,350.0025,350.002.22%863,418
Jul 11, 202524,700.0025,100.0024,600.0024,800.0024,800.000.40%836,414