Samsung E&A Co., Ltd. (KRX:028050)
South Korea
· Delayed Price · Currency is KRW 53,400
-2,900 (-5.15%)
Apr 29, 2026, 11:00 AM KST
Samsung E&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54,000.00 | 57,800.00 | 52,800.00 | 56,300.00 | 56,300.00 | 3.68% | 5,811,182 |
| Apr 27, 2026 | 54,600.00 | 55,200.00 | 53,000.00 | 54,300.00 | 54,300.00 | 3.43% | 3,433,235 |
| Apr 24, 2026 | 50,200.00 | 53,400.00 | 49,450.00 | 52,500.00 | 52,500.00 | 4.37% | 3,381,064 |
| Apr 23, 2026 | 51,500.00 | 52,500.00 | 48,450.00 | 50,300.00 | 50,300.00 | -0.59% | 4,019,978 |
| Apr 22, 2026 | 50,700.00 | 50,900.00 | 49,400.00 | 50,600.00 | 50,600.00 | -2.13% | 2,364,427 |
| Apr 21, 2026 | 49,900.00 | 52,400.00 | 49,700.00 | 51,700.00 | 51,700.00 | 4.87% | 3,496,336 |
| Apr 20, 2026 | 50,300.00 | 50,500.00 | 49,050.00 | 49,300.00 | 49,300.00 | -0.50% | 1,834,955 |
| Apr 17, 2026 | 50,400.00 | 50,500.00 | 49,100.00 | 49,550.00 | 49,550.00 | -1.69% | 2,485,919 |
| Apr 16, 2026 | 52,000.00 | 52,100.00 | 49,750.00 | 50,400.00 | 50,400.00 | -3.82% | 3,276,504 |
| Apr 15, 2026 | 52,600.00 | 53,700.00 | 51,900.00 | 52,400.00 | 52,400.00 | 1.16% | 2,804,732 |
| Apr 14, 2026 | 51,000.00 | 53,300.00 | 49,000.00 | 51,800.00 | 51,800.00 | 4.54% | 4,349,602 |
| Apr 13, 2026 | 49,650.00 | 50,300.00 | 48,350.00 | 49,550.00 | 49,550.00 | -3.22% | 3,119,604 |
| Apr 10, 2026 | 53,200.00 | 53,200.00 | 49,950.00 | 51,200.00 | 51,200.00 | -0.19% | 4,588,893 |
| Apr 9, 2026 | 50,100.00 | 54,500.00 | 49,500.00 | 51,300.00 | 51,300.00 | 1.58% | 7,591,770 |
| Apr 8, 2026 | 52,500.00 | 53,300.00 | 49,300.00 | 50,500.00 | 50,500.00 | 5.65% | 9,394,486 |
| Apr 7, 2026 | 51,300.00 | 52,000.00 | 46,200.00 | 47,800.00 | 47,800.00 | 4.71% | 10,975,555 |
| Apr 6, 2026 | 43,000.00 | 47,700.00 | 42,550.00 | 45,650.00 | 45,650.00 | 12.58% | 10,809,590 |
| Apr 3, 2026 | 36,650.00 | 42,000.00 | 36,550.00 | 40,550.00 | 40,550.00 | 15.53% | 7,790,091 |
| Apr 2, 2026 | 38,800.00 | 38,800.00 | 34,750.00 | 35,100.00 | 35,100.00 | -7.39% | 3,387,827 |
| Apr 1, 2026 | 37,300.00 | 38,200.00 | 36,100.00 | 37,900.00 | 37,900.00 | 6.16% | 3,491,495 |
| Mar 31, 2026 | 33,800.00 | 37,450.00 | 32,950.00 | 35,700.00 | 35,700.00 | 7.37% | 5,708,246 |
| Mar 30, 2026 | 31,400.00 | 33,650.00 | 31,150.00 | 33,250.00 | 33,250.00 | 0.45% | 1,441,621 |
| Mar 27, 2026 | 31,600.00 | 33,150.00 | 31,050.00 | 33,100.00 | 33,100.00 | 0.61% | 1,781,082 |
| Mar 26, 2026 | 33,500.00 | 34,300.00 | 32,500.00 | 32,900.00 | 32,900.00 | -2.37% | 2,474,937 |
| Mar 25, 2026 | 34,800.00 | 35,050.00 | 33,150.00 | 33,700.00 | 33,700.00 | -0.30% | 2,869,669 |
| Mar 24, 2026 | 38,000.00 | 38,000.00 | 32,650.00 | 33,800.00 | 33,800.00 | -5.98% | 4,371,777 |
| Mar 23, 2026 | 40,150.00 | 40,700.00 | 35,100.00 | 35,950.00 | 35,950.00 | 1.84% | 6,856,936 |
| Mar 20, 2026 | 34,500.00 | 36,150.00 | 33,850.00 | 35,300.00 | 35,300.00 | 8.28% | 3,357,089 |
| Mar 19, 2026 | 32,650.00 | 33,200.00 | 32,350.00 | 32,600.00 | 32,600.00 | -2.10% | 818,555 |
| Mar 18, 2026 | 32,000.00 | 34,200.00 | 31,700.00 | 33,300.00 | 33,300.00 | 5.21% | 1,279,626 |
| Mar 17, 2026 | 31,700.00 | 32,200.00 | 31,450.00 | 31,650.00 | 31,650.00 | 0.96% | 755,630 |
| Mar 16, 2026 | 32,500.00 | 32,850.00 | 31,150.00 | 31,350.00 | 31,350.00 | -4.42% | 1,426,260 |
| Mar 13, 2026 | 31,000.00 | 33,700.00 | 30,650.00 | 32,800.00 | 32,800.00 | 2.98% | 1,126,075 |
| Mar 12, 2026 | 31,800.00 | 32,350.00 | 31,400.00 | 31,850.00 | 31,850.00 | 0.16% | 1,212,962 |
| Mar 11, 2026 | 32,550.00 | 33,150.00 | 31,400.00 | 31,800.00 | 31,800.00 | 1.76% | 1,351,707 |
| Mar 10, 2026 | 34,100.00 | 34,200.00 | 30,950.00 | 31,250.00 | 31,250.00 | -5.02% | 1,805,877 |
| Mar 9, 2026 | 31,600.00 | 33,850.00 | 31,150.00 | 32,900.00 | 32,900.00 | -1.64% | 1,435,798 |
| Mar 6, 2026 | 32,250.00 | 33,850.00 | 32,050.00 | 33,450.00 | 33,450.00 | 0.90% | 604,092 |
| Mar 5, 2026 | 33,450.00 | 33,900.00 | 32,100.00 | 33,150.00 | 33,150.00 | 7.28% | 918,105 |
| Mar 4, 2026 | 33,100.00 | 34,000.00 | 30,700.00 | 30,900.00 | 30,900.00 | -12.09% | 1,500,745 |
| Mar 3, 2026 | 35,150.00 | 37,400.00 | 34,500.00 | 35,150.00 | 35,150.00 | -3.43% | 1,515,089 |
| Feb 27, 2026 | 38,800.00 | 38,800.00 | 36,250.00 | 36,400.00 | 36,400.00 | -6.55% | 1,319,168 |
| Feb 26, 2026 | 38,850.00 | 39,800.00 | 37,800.00 | 38,950.00 | 38,950.00 | 3.45% | 947,349 |
| Feb 25, 2026 | 37,100.00 | 38,700.00 | 36,600.00 | 37,650.00 | 37,650.00 | 3.15% | 1,287,750 |
| Feb 24, 2026 | 35,550.00 | 36,600.00 | 35,000.00 | 36,500.00 | 36,500.00 | 2.24% | 788,509 |
| Feb 23, 2026 | 36,250.00 | 37,450.00 | 35,250.00 | 35,700.00 | 35,700.00 | 0.28% | 931,847 |
| Feb 20, 2026 | 35,900.00 | 36,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | 1.86% | 782,393 |
| Feb 19, 2026 | 35,000.00 | 36,200.00 | 34,700.00 | 34,950.00 | 34,950.00 | 3.10% | 922,578 |
| Feb 13, 2026 | 33,700.00 | 34,250.00 | 33,450.00 | 33,900.00 | 33,900.00 | 0.30% | 628,532 |
| Feb 12, 2026 | 33,650.00 | 34,350.00 | 33,350.00 | 33,800.00 | 33,800.00 | 1.65% | 1,121,071 |
| Feb 11, 2026 | 33,350.00 | 33,800.00 | 33,050.00 | 33,250.00 | 33,250.00 | 0.91% | 763,940 |
| Feb 10, 2026 | 33,650.00 | 34,150.00 | 32,900.00 | 32,950.00 | 32,950.00 | -1.05% | 978,595 |
| Feb 9, 2026 | 32,600.00 | 34,200.00 | 32,300.00 | 33,300.00 | 33,300.00 | 4.55% | 1,288,070 |
| Feb 6, 2026 | 31,250.00 | 32,200.00 | 30,750.00 | 31,850.00 | 31,850.00 | 0.63% | 949,006 |
| Feb 5, 2026 | 31,800.00 | 32,600.00 | 31,600.00 | 31,650.00 | 31,650.00 | -1.40% | 935,079 |
| Feb 4, 2026 | 31,950.00 | 32,400.00 | 31,550.00 | 32,100.00 | 32,100.00 | 1.42% | 895,786 |
| Feb 3, 2026 | 31,650.00 | 32,100.00 | 31,100.00 | 31,650.00 | 31,650.00 | 2.76% | 1,247,967 |
| Feb 2, 2026 | 30,450.00 | 32,100.00 | 30,050.00 | 30,800.00 | 30,800.00 | - | 1,426,001 |
| Jan 30, 2026 | 31,100.00 | 31,550.00 | 30,750.00 | 30,800.00 | 30,800.00 | -2.07% | 1,006,984 |
| Jan 29, 2026 | 31,900.00 | 31,950.00 | 30,650.00 | 31,450.00 | 31,450.00 | -2.18% | 1,928,912 |
| Jan 28, 2026 | 30,450.00 | 32,350.00 | 30,300.00 | 32,150.00 | 32,150.00 | 6.46% | 2,084,496 |
| Jan 27, 2026 | 29,100.00 | 30,500.00 | 28,800.00 | 30,200.00 | 30,200.00 | 4.68% | 2,532,145 |
| Jan 26, 2026 | 27,800.00 | 30,600.00 | 27,700.00 | 28,850.00 | 28,850.00 | 6.85% | 3,843,075 |
| Jan 23, 2026 | 25,000.00 | 28,500.00 | 24,950.00 | 27,000.00 | 27,000.00 | 8.65% | 3,099,137 |
| Jan 22, 2026 | 25,100.00 | 25,350.00 | 24,800.00 | 24,850.00 | 24,850.00 | -0.20% | 721,629 |
| Jan 21, 2026 | 25,400.00 | 25,550.00 | 24,800.00 | 24,900.00 | 24,900.00 | -3.11% | 693,276 |
| Jan 20, 2026 | 25,000.00 | 25,800.00 | 24,850.00 | 25,700.00 | 25,700.00 | 2.59% | 646,897 |
| Jan 19, 2026 | 25,300.00 | 25,700.00 | 24,900.00 | 25,050.00 | 25,050.00 | -2.15% | 716,949 |
| Jan 16, 2026 | 26,200.00 | 26,200.00 | 25,250.00 | 25,600.00 | 25,600.00 | -1.16% | 907,996 |
| Jan 15, 2026 | 25,550.00 | 26,150.00 | 25,300.00 | 25,900.00 | 25,900.00 | 0.97% | 955,004 |
| Jan 14, 2026 | 25,500.00 | 25,700.00 | 25,300.00 | 25,650.00 | 25,650.00 | 0.59% | 738,675 |
| Jan 13, 2026 | 25,500.00 | 25,550.00 | 25,000.00 | 25,500.00 | 25,500.00 | 1.59% | 671,912 |
| Jan 12, 2026 | 25,150.00 | 25,400.00 | 24,900.00 | 25,100.00 | 25,100.00 | 2.03% | 720,693 |
| Jan 9, 2026 | 24,200.00 | 24,850.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.50% | 651,705 |
| Jan 8, 2026 | 24,000.00 | 24,200.00 | 23,650.00 | 24,000.00 | 24,000.00 | -0.62% | 777,021 |
| Jan 7, 2026 | 24,100.00 | 24,950.00 | 24,000.00 | 24,150.00 | 24,150.00 | -0.62% | 754,533 |
| Jan 6, 2026 | 24,400.00 | 24,500.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.21% | 529,535 |
| Jan 5, 2026 | 23,550.00 | 24,650.00 | 23,450.00 | 24,350.00 | 24,350.00 | 4.73% | 747,251 |
| Jan 2, 2026 | 24,050.00 | 24,100.00 | 23,150.00 | 23,250.00 | 23,250.00 | -3.33% | 707,001 |
| Dec 30, 2025 | 24,000.00 | 24,200.00 | 23,650.00 | 24,050.00 | 24,050.00 | -1.03% | 716,847 |
| Dec 29, 2025 | 24,050.00 | 24,300.00 | 23,950.00 | 24,300.00 | 24,300.00 | -0.41% | 377,931 |
| Dec 26, 2025 | 24,750.00 | 24,800.00 | 24,200.00 | 24,400.00 | 23,740.00 | -1.41% | 372,758 |
| Dec 24, 2025 | 24,850.00 | 24,900.00 | 24,550.00 | 24,750.00 | 24,080.53 | -0.40% | 315,062 |
| Dec 23, 2025 | 25,350.00 | 25,400.00 | 24,700.00 | 24,850.00 | 24,177.83 | -1.78% | 557,795 |
| Dec 22, 2025 | 25,200.00 | 25,400.00 | 24,950.00 | 25,300.00 | 24,615.66 | 1.40% | 540,509 |
| Dec 19, 2025 | 25,050.00 | 25,050.00 | 24,700.00 | 24,950.00 | 24,275.12 | 0.40% | 901,039 |
| Dec 18, 2025 | 25,000.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,177.83 | -1.39% | 619,929 |
| Dec 17, 2025 | 25,150.00 | 25,400.00 | 24,900.00 | 25,200.00 | 24,518.36 | 1.20% | 487,864 |
| Dec 16, 2025 | 25,200.00 | 25,400.00 | 24,750.00 | 24,900.00 | 24,226.48 | -1.19% | 2,044,088 |
| Dec 15, 2025 | 25,250.00 | 25,400.00 | 24,800.00 | 25,200.00 | 24,518.36 | -0.79% | 462,217 |
| Dec 12, 2025 | 24,850.00 | 25,400.00 | 24,700.00 | 25,400.00 | 24,712.95 | 2.63% | 799,074 |
| Dec 11, 2025 | 24,750.00 | 25,100.00 | 24,700.00 | 24,750.00 | 24,080.53 | 0.20% | 945,946 |
| Dec 10, 2025 | 24,750.00 | 24,850.00 | 24,350.00 | 24,700.00 | 24,031.89 | 0.41% | 549,552 |
| Dec 9, 2025 | 25,400.00 | 25,500.00 | 24,200.00 | 24,600.00 | 23,934.59 | -3.34% | 1,657,691 |
| Dec 8, 2025 | 26,000.00 | 26,150.00 | 25,300.00 | 25,450.00 | 24,761.60 | -1.93% | 776,831 |
| Dec 5, 2025 | 25,500.00 | 26,050.00 | 25,450.00 | 25,950.00 | 25,248.07 | 0.78% | 711,444 |
| Dec 4, 2025 | 25,850.00 | 26,000.00 | 25,500.00 | 25,750.00 | 25,053.48 | -0.96% | 640,694 |
| Dec 3, 2025 | 25,650.00 | 26,000.00 | 25,400.00 | 26,000.00 | 25,296.72 | 1.36% | 438,433 |
| Dec 2, 2025 | 25,350.00 | 25,750.00 | 25,250.00 | 25,650.00 | 24,956.19 | 0.59% | 452,690 |
| Dec 1, 2025 | 25,650.00 | 25,950.00 | 25,150.00 | 25,500.00 | 24,810.25 | -0.20% | 701,256 |