Skip to main content
Samsung C&T Corporation (KRX:028260)
South Korea flag South Korea · Delayed Price · Currency is KRW
270,500
-13,000 (-4.59%)
At close: Mar 9, 2026

Samsung C&T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026258,000.00271,000.00253,500.00270,500.00270,500.00-4.59%423,716
Mar 6, 2026281,000.00290,500.00276,500.00283,500.00283,500.00-3.24%504,797
Mar 5, 2026294,500.00299,000.00287,000.00293,000.00293,000.007.72%644,944
Mar 4, 2026300,000.00304,000.00264,500.00272,000.00272,000.00-14.20%993,497
Mar 3, 2026327,500.00340,000.00317,000.00317,000.00317,000.00-9.56%720,785
Feb 27, 2026352,500.00354,500.00345,000.00350,500.00350,500.00-2.64%677,648
Feb 26, 2026347,500.00364,000.00347,500.00360,000.00360,000.003.75%626,910
Feb 25, 2026342,000.00351,000.00336,000.00347,000.00347,000.002.66%550,441
Feb 24, 2026335,500.00340,000.00328,000.00338,000.00338,000.001.81%418,201
Feb 23, 2026340,000.00344,500.00327,000.00332,000.00332,000.000.30%426,850
Feb 20, 2026321,500.00331,500.00319,500.00331,000.00331,000.003.60%512,739
Feb 19, 2026330,000.00337,500.00315,500.00319,500.00319,500.000.47%507,208
Feb 13, 2026328,500.00333,000.00316,000.00318,000.00318,000.00-4.79%564,408
Feb 12, 2026317,000.00334,000.00312,000.00334,000.00334,000.005.53%577,338
Feb 11, 2026319,000.00319,000.00312,000.00316,500.00316,500.00-0.16%331,350
Feb 10, 2026320,000.00320,000.00310,000.00317,000.00317,000.001.44%336,750
Feb 9, 2026310,000.00314,500.00302,000.00312,500.00312,500.007.94%576,983
Feb 6, 2026298,500.00298,500.00276,500.00289,500.00289,500.00-5.39%779,733
Feb 5, 2026308,500.00318,000.00301,000.00306,000.00306,000.00-3.32%453,918
Feb 4, 2026315,000.00322,500.00313,000.00316,500.00316,500.000.48%329,642
Feb 3, 2026300,500.00315,000.00300,500.00315,000.00315,000.008.25%352,121
Feb 2, 2026300,500.00308,000.00288,000.00291,000.00291,000.00-3.48%397,457
Jan 30, 2026297,500.00306,500.00292,500.00301,500.00301,500.00-0.50%514,418
Jan 29, 2026304,500.00309,000.00293,500.00303,000.00303,000.000.33%435,669
Jan 28, 2026298,500.00306,500.00296,000.00302,000.00302,000.001.34%370,055
Jan 27, 2026299,000.00301,000.00292,000.00298,000.00298,000.000.17%462,695
Jan 26, 2026304,500.00311,000.00294,500.00297,500.00297,500.00-2.62%389,178
Jan 23, 2026300,000.00310,000.00298,000.00305,500.00305,500.002.69%408,118
Jan 22, 2026308,000.00310,000.00294,000.00297,500.00297,500.00-0.50%503,524
Jan 21, 2026292,000.00300,000.00289,000.00299,000.00299,000.001.01%281,914
Jan 20, 2026288,500.00307,500.00287,000.00296,000.00296,000.002.42%668,593
Jan 19, 2026287,000.00296,500.00286,500.00289,000.00289,000.00-0.34%324,276
Jan 16, 2026290,500.00290,500.00283,000.00290,000.00290,000.001.40%280,126
Jan 15, 2026280,000.00286,000.00278,000.00286,000.00286,000.000.88%429,794
Jan 14, 2026275,500.00287,000.00273,500.00283,500.00283,500.003.66%452,750
Jan 13, 2026271,000.00274,000.00269,000.00273,500.00273,500.002.24%517,012
Jan 12, 2026270,000.00271,500.00262,000.00267,500.00267,500.00-0.37%218,294
Jan 9, 2026270,500.00270,500.00258,500.00268,500.00268,500.00-0.74%375,808
Jan 8, 2026262,500.00272,500.00259,500.00270,500.00270,500.002.08%613,747
Jan 7, 2026260,000.00274,500.00259,000.00265,000.00265,000.001.92%541,952
Jan 6, 2026254,000.00260,000.00247,500.00260,000.00260,000.002.16%408,885
Jan 5, 2026245,500.00254,500.00244,000.00254,500.00254,500.003.88%435,864
Jan 2, 2026237,000.00246,500.00234,000.00245,000.00245,000.002.30%360,079
Dec 30, 2025239,000.00240,500.00237,500.00239,500.00239,500.00-0.83%205,216
Dec 29, 2025237,500.00242,000.00236,500.00241,500.00241,500.000.42%227,840
Dec 26, 2025240,000.00244,000.00235,500.00240,500.00237,700.000.21%214,579
Dec 24, 2025241,500.00242,500.00238,000.00240,000.00237,205.82-0.21%133,920
Dec 23, 2025246,000.00246,000.00239,000.00240,500.00237,700.00-1.64%235,793
Dec 22, 2025252,000.00252,500.00242,000.00244,500.00241,653.43-1.81%313,717
Dec 19, 2025243,000.00249,000.00240,000.00249,000.00246,101.043.97%377,353
Dec 18, 2025239,500.00246,000.00238,000.00239,500.00236,711.64-1.44%180,965
Dec 17, 2025245,000.00245,000.00239,500.00243,000.00240,170.89-221,910
Dec 16, 2025245,500.00248,500.00241,500.00243,000.00240,170.89-1.42%294,052
Dec 15, 2025251,000.00252,000.00246,000.00246,500.00243,630.15-3.33%305,207
Dec 12, 2025254,500.00257,500.00250,500.00255,000.00252,031.191.19%201,019
Dec 11, 2025255,000.00258,000.00248,500.00252,000.00249,066.111.82%375,663
Dec 10, 2025253,000.00257,500.00245,500.00247,500.00244,618.50-1.79%217,246
Dec 9, 2025251,500.00258,500.00250,000.00252,000.00249,066.110.20%329,868
Dec 8, 2025245,000.00258,000.00243,000.00251,500.00248,571.933.07%488,434
Dec 5, 2025240,500.00244,500.00236,000.00244,000.00241,159.251.46%296,707
Dec 4, 2025241,500.00244,000.00237,500.00240,500.00237,700.00-2.04%569,040
Dec 3, 2025227,500.00252,500.00227,500.00245,500.00242,641.799.35%934,576
Dec 2, 2025228,000.00228,500.00222,500.00224,500.00221,886.28-0.88%235,117
Dec 1, 2025226,500.00228,500.00222,000.00226,500.00223,862.990.67%236,905
Nov 28, 2025232,500.00232,500.00224,000.00225,000.00222,380.46-2.81%252,125
Nov 27, 2025237,000.00239,000.00230,500.00231,500.00228,804.78-1.91%368,085
Nov 26, 2025234,000.00240,500.00229,000.00236,000.00233,252.393.28%616,934
Nov 25, 2025225,000.00230,500.00223,500.00228,500.00225,839.714.82%468,197
Nov 24, 2025222,000.00223,000.00213,000.00218,000.00215,461.950.93%546,634
Nov 21, 2025218,000.00222,000.00212,000.00216,000.00213,485.24-3.57%408,920
Nov 20, 2025218,000.00226,500.00217,500.00224,000.00221,392.105.16%328,703
Nov 19, 2025218,000.00218,000.00208,500.00213,000.00210,520.17-0.70%235,263
Nov 18, 2025218,500.00221,500.00212,000.00214,500.00212,002.70-2.72%262,223
Nov 17, 2025220,500.00224,000.00218,000.00220,500.00217,932.850.46%156,718
Nov 14, 2025221,000.00223,500.00218,500.00219,500.00216,944.49-2.44%205,063
Nov 13, 2025226,000.00229,000.00223,000.00225,000.00222,380.46-1.53%269,287
Nov 12, 2025224,500.00230,000.00222,500.00228,500.00225,839.711.33%256,593
Nov 11, 2025226,000.00231,500.00224,500.00225,500.00222,874.640.45%356,253
Nov 10, 2025220,500.00227,500.00218,000.00224,500.00221,886.284.91%398,170
Nov 7, 2025217,500.00220,000.00210,000.00214,000.00211,508.52-1.38%231,688
Nov 6, 2025221,000.00223,500.00214,500.00217,000.00214,473.600.70%294,311
Nov 5, 2025220,500.00221,000.00208,500.00215,500.00212,991.06-2.49%340,331
Nov 4, 2025226,500.00234,000.00218,500.00221,000.00218,427.03-2.43%356,030
Nov 3, 2025225,500.00229,500.00222,000.00226,500.00223,862.990.22%310,444
Oct 31, 2025226,500.00227,500.00223,000.00226,000.00223,368.81-0.44%324,733
Oct 30, 2025225,000.00233,000.00220,500.00227,000.00224,357.17-1.73%540,182
Oct 29, 2025215,000.00232,500.00213,500.00231,000.00228,310.6011.59%1,013,687
Oct 28, 2025215,500.00216,000.00205,000.00207,000.00204,590.02-3.94%400,693
Oct 27, 2025212,500.00216,500.00211,000.00215,500.00212,991.063.11%381,502
Oct 24, 2025209,000.00210,500.00205,000.00209,000.00206,566.741.46%228,437
Oct 23, 2025204,000.00210,000.00201,750.00206,000.00203,601.66-0.96%249,956
Oct 22, 2025204,000.00208,500.00200,500.00208,000.00205,578.381.71%240,437
Oct 21, 2025209,000.00214,500.00204,000.00204,500.00202,119.13-1.68%350,094
Oct 20, 2025210,000.00211,000.00202,000.00208,000.00205,578.38-1.19%297,367
Oct 17, 2025214,500.00216,500.00208,500.00210,500.00208,049.27-3.00%433,956
Oct 16, 2025207,000.00218,500.00206,500.00217,000.00214,473.605.34%758,091
Oct 15, 2025195,900.00207,500.00195,500.00206,000.00203,601.665.75%386,262
Oct 14, 2025200,000.00204,000.00193,300.00194,800.00192,532.06-3.33%378,860
Oct 13, 2025198,500.00202,000.00194,500.00201,500.00199,154.05-0.49%260,152
Oct 10, 2025204,000.00205,500.00199,200.00202,500.00200,142.412.38%435,805