Samsung C&T Corporation (KRX:02826K)
South Korea
· Delayed Price · Currency is KRW 169,300
-9,300 (-5.21%)
At close: Mar 9, 2026
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 183,500.00 | 183,500.00 | 174,600.00 | 178,600.00 | 178,600.00 | -2.67% | 16,702 |
| Mar 5, 2026 | 175,000.00 | 187,800.00 | 175,000.00 | 183,500.00 | 183,500.00 | 10.81% | 12,021 |
| Mar 4, 2026 | 174,300.00 | 191,700.00 | 160,200.00 | 165,600.00 | 165,600.00 | -14.11% | 38,962 |
| Mar 3, 2026 | 214,000.00 | 214,000.00 | 192,700.00 | 192,800.00 | 192,800.00 | -11.15% | 12,910 |
| Feb 27, 2026 | 216,000.00 | 219,500.00 | 213,500.00 | 217,000.00 | 217,000.00 | 0.46% | 10,461 |
| Feb 26, 2026 | 221,000.00 | 223,000.00 | 215,250.00 | 216,000.00 | 216,000.00 | -1.37% | 15,074 |
| Feb 25, 2026 | 214,500.00 | 221,500.00 | 211,000.00 | 219,000.00 | 219,000.00 | 2.10% | 10,776 |
| Feb 24, 2026 | 211,500.00 | 215,000.00 | 205,500.00 | 214,500.00 | 214,500.00 | 1.90% | 9,599 |
| Feb 23, 2026 | 209,000.00 | 214,500.00 | 204,000.00 | 210,500.00 | 210,500.00 | 1.94% | 11,678 |
| Feb 20, 2026 | 200,500.00 | 209,000.00 | 199,000.00 | 206,500.00 | 206,500.00 | 3.25% | 10,040 |
| Feb 19, 2026 | 198,100.00 | 205,000.00 | 197,000.00 | 200,000.00 | 200,000.00 | 2.20% | 8,611 |
| Feb 13, 2026 | 193,500.00 | 197,900.00 | 191,200.00 | 195,700.00 | 195,700.00 | 1.14% | 7,176 |
| Feb 12, 2026 | 186,800.00 | 195,900.00 | 183,600.00 | 193,500.00 | 193,500.00 | 3.64% | 7,714 |
| Feb 11, 2026 | 185,600.00 | 188,600.00 | 184,000.00 | 186,700.00 | 186,700.00 | 0.65% | 2,065 |
| Feb 10, 2026 | 187,800.00 | 188,000.00 | 184,000.00 | 185,500.00 | 185,500.00 | - | 2,906 |
| Feb 9, 2026 | 182,000.00 | 187,600.00 | 182,000.00 | 185,500.00 | 185,500.00 | 4.39% | 3,946 |
| Feb 6, 2026 | 180,800.00 | 181,700.00 | 172,600.00 | 177,700.00 | 177,700.00 | -4.62% | 9,638 |
| Feb 5, 2026 | 190,000.00 | 191,200.00 | 185,000.00 | 186,300.00 | 186,300.00 | -2.77% | 3,834 |
| Feb 4, 2026 | 188,800.00 | 194,000.00 | 188,300.00 | 191,600.00 | 191,600.00 | 1.81% | 7,217 |
| Feb 3, 2026 | 184,400.00 | 189,400.00 | 183,600.00 | 188,200.00 | 188,200.00 | 5.08% | 10,751 |
| Feb 2, 2026 | 188,400.00 | 189,800.00 | 177,800.00 | 179,100.00 | 179,100.00 | -5.09% | 16,019 |
| Jan 30, 2026 | 183,400.00 | 190,500.00 | 183,400.00 | 188,700.00 | 188,700.00 | -1.00% | 9,157 |
| Jan 29, 2026 | 190,200.00 | 191,000.00 | 184,200.00 | 190,600.00 | 190,600.00 | 1.17% | 10,472 |
| Jan 28, 2026 | 182,000.00 | 190,100.00 | 182,000.00 | 188,400.00 | 188,400.00 | 3.52% | 7,533 |
| Jan 27, 2026 | 183,000.00 | 186,000.00 | 178,000.00 | 182,000.00 | 182,000.00 | -0.66% | 6,299 |
| Jan 26, 2026 | 190,200.00 | 190,200.00 | 181,900.00 | 183,200.00 | 183,200.00 | -3.68% | 11,351 |
| Jan 23, 2026 | 190,400.00 | 192,500.00 | 187,000.00 | 190,200.00 | 190,200.00 | 0.05% | 11,204 |
| Jan 22, 2026 | 190,000.00 | 191,200.00 | 184,600.00 | 190,100.00 | 190,100.00 | 5.38% | 23,917 |
| Jan 21, 2026 | 171,000.00 | 181,000.00 | 171,000.00 | 180,400.00 | 180,400.00 | 3.44% | 16,263 |
| Jan 20, 2026 | 174,000.00 | 179,900.00 | 169,000.00 | 174,400.00 | 174,400.00 | 1.99% | 10,017 |
| Jan 19, 2026 | 167,700.00 | 172,900.00 | 167,000.00 | 171,000.00 | 171,000.00 | 1.97% | 7,633 |
| Jan 16, 2026 | 166,300.00 | 173,000.00 | 165,900.00 | 167,700.00 | 167,700.00 | 1.70% | 10,617 |
| Jan 15, 2026 | 163,300.00 | 165,100.00 | 161,000.00 | 164,900.00 | 164,900.00 | 0.98% | 5,118 |
| Jan 14, 2026 | 158,000.00 | 165,000.00 | 157,400.00 | 163,300.00 | 163,300.00 | 3.35% | 9,798 |
| Jan 13, 2026 | 154,500.00 | 158,100.00 | 154,500.00 | 158,000.00 | 158,000.00 | 2.53% | 6,128 |
| Jan 12, 2026 | 153,400.00 | 156,200.00 | 152,600.00 | 154,100.00 | 154,100.00 | 0.59% | 6,398 |
| Jan 9, 2026 | 157,200.00 | 157,200.00 | 150,900.00 | 153,200.00 | 153,200.00 | -2.54% | 13,861 |
| Jan 8, 2026 | 156,000.00 | 158,000.00 | 153,000.00 | 157,200.00 | 157,200.00 | 0.58% | 8,678 |
| Jan 7, 2026 | 155,500.00 | 159,900.00 | 154,600.00 | 156,300.00 | 156,300.00 | 1.30% | 7,620 |
| Jan 6, 2026 | 154,500.00 | 155,200.00 | 149,700.00 | 154,300.00 | 154,300.00 | 0.33% | 7,674 |
| Jan 5, 2026 | 146,800.00 | 153,800.00 | 146,800.00 | 153,800.00 | 153,800.00 | 4.55% | 14,805 |
| Jan 2, 2026 | 145,000.00 | 148,400.00 | 142,400.00 | 147,100.00 | 147,100.00 | 1.45% | 9,627 |
| Dec 30, 2025 | 146,000.00 | 146,100.00 | 143,700.00 | 145,000.00 | 145,000.00 | -0.68% | 9,448 |
| Dec 29, 2025 | 146,400.00 | 147,000.00 | 145,100.00 | 146,000.00 | 146,000.00 | -0.34% | 7,416 |
| Dec 26, 2025 | 145,500.00 | 147,500.00 | 143,900.00 | 146,500.00 | 143,850.00 | 0.76% | 7,339 |
| Dec 24, 2025 | 146,300.00 | 146,300.00 | 143,200.00 | 145,400.00 | 142,769.90 | 0.21% | 8,695 |
| Dec 23, 2025 | 146,900.00 | 147,100.00 | 144,000.00 | 145,100.00 | 142,475.32 | 0.14% | 13,047 |
| Dec 22, 2025 | 149,900.00 | 151,900.00 | 144,200.00 | 144,900.00 | 142,278.94 | -3.27% | 32,319 |
| Dec 19, 2025 | 146,900.00 | 150,400.00 | 145,500.00 | 149,800.00 | 147,090.31 | 2.25% | 14,635 |
| Dec 18, 2025 | 148,700.00 | 149,500.00 | 146,500.00 | 146,500.00 | 143,850.00 | -2.14% | 9,472 |
| Dec 17, 2025 | 148,600.00 | 152,500.00 | 147,100.00 | 149,700.00 | 146,992.12 | 0.74% | 6,632 |
| Dec 16, 2025 | 150,800.00 | 152,100.00 | 147,900.00 | 148,600.00 | 145,912.01 | -1.46% | 7,182 |
| Dec 15, 2025 | 153,000.00 | 153,700.00 | 150,500.00 | 150,800.00 | 148,072.22 | -2.39% | 6,449 |
| Dec 12, 2025 | 152,800.00 | 155,500.00 | 152,700.00 | 154,500.00 | 151,705.29 | 1.05% | 5,401 |
| Dec 11, 2025 | 151,700.00 | 155,500.00 | 148,400.00 | 152,900.00 | 150,134.23 | 1.46% | 27,403 |
| Dec 10, 2025 | 153,900.00 | 155,500.00 | 150,700.00 | 150,700.00 | 147,974.03 | -1.82% | 4,233 |
| Dec 9, 2025 | 154,100.00 | 159,000.00 | 152,600.00 | 153,500.00 | 150,723.38 | 0.26% | 6,604 |
| Dec 8, 2025 | 150,400.00 | 161,200.00 | 147,000.00 | 153,100.00 | 150,330.61 | 1.80% | 16,987 |
| Dec 5, 2025 | 150,600.00 | 154,000.00 | 148,200.00 | 150,400.00 | 147,679.45 | -0.13% | 7,952 |
| Dec 4, 2025 | 152,500.00 | 152,500.00 | 147,200.00 | 150,600.00 | 147,875.84 | -1.70% | 11,452 |
| Dec 3, 2025 | 143,600.00 | 156,000.00 | 143,600.00 | 153,200.00 | 150,428.81 | 7.36% | 43,533 |
| Dec 2, 2025 | 143,900.00 | 145,700.00 | 141,600.00 | 142,700.00 | 140,118.74 | -0.21% | 4,949 |
| Dec 1, 2025 | 143,700.00 | 143,700.00 | 140,200.00 | 143,000.00 | 140,413.31 | -0.21% | 7,408 |
| Nov 28, 2025 | 146,000.00 | 146,600.00 | 142,800.00 | 143,300.00 | 140,707.88 | -1.85% | 5,073 |
| Nov 27, 2025 | 147,700.00 | 149,800.00 | 145,600.00 | 146,000.00 | 143,359.04 | -1.15% | 10,143 |
| Nov 26, 2025 | 144,800.00 | 149,600.00 | 141,800.00 | 147,700.00 | 145,028.29 | 4.38% | 13,771 |
| Nov 25, 2025 | 143,000.00 | 145,000.00 | 139,500.00 | 141,500.00 | 138,940.44 | 2.61% | 11,559 |
| Nov 24, 2025 | 141,900.00 | 141,900.00 | 136,300.00 | 137,900.00 | 135,405.56 | -0.07% | 7,789 |
| Nov 21, 2025 | 136,100.00 | 140,900.00 | 136,000.00 | 138,000.00 | 135,503.75 | -2.82% | 7,942 |
| Nov 20, 2025 | 135,900.00 | 143,000.00 | 135,900.00 | 142,000.00 | 139,431.40 | 5.19% | 7,982 |
| Nov 19, 2025 | 136,500.00 | 137,800.00 | 133,300.00 | 135,000.00 | 132,558.02 | -1.46% | 8,927 |
| Nov 18, 2025 | 141,500.00 | 141,500.00 | 136,000.00 | 137,000.00 | 134,521.84 | -2.42% | 9,911 |
| Nov 17, 2025 | 143,000.00 | 143,000.00 | 139,600.00 | 140,400.00 | 137,860.34 | 0.21% | 5,244 |
| Nov 14, 2025 | 145,000.00 | 145,000.00 | 139,000.00 | 140,100.00 | 137,565.77 | -3.91% | 10,827 |
| Nov 13, 2025 | 145,900.00 | 146,700.00 | 144,900.00 | 145,800.00 | 143,162.66 | -0.88% | 4,831 |
| Nov 12, 2025 | 147,000.00 | 148,900.00 | 145,000.00 | 147,100.00 | 144,439.15 | 0.07% | 5,024 |
| Nov 11, 2025 | 145,800.00 | 148,200.00 | 143,100.00 | 147,000.00 | 144,340.96 | 2.01% | 15,047 |
| Nov 10, 2025 | 138,000.00 | 146,000.00 | 138,000.00 | 144,100.00 | 141,493.41 | 5.18% | 9,994 |
| Nov 7, 2025 | 140,900.00 | 142,000.00 | 134,500.00 | 137,000.00 | 134,521.84 | -2.70% | 13,249 |
| Nov 6, 2025 | 140,500.00 | 143,400.00 | 137,300.00 | 140,800.00 | 138,253.11 | 2.25% | 7,772 |
| Nov 5, 2025 | 139,600.00 | 139,600.00 | 131,700.00 | 137,700.00 | 135,209.18 | -2.20% | 14,942 |
| Nov 4, 2025 | 146,600.00 | 149,000.00 | 140,600.00 | 140,800.00 | 138,253.11 | -3.36% | 10,933 |
| Nov 3, 2025 | 143,800.00 | 146,000.00 | 142,600.00 | 145,700.00 | 143,064.47 | 2.32% | 11,005 |
| Oct 31, 2025 | 142,000.00 | 143,600.00 | 140,900.00 | 142,400.00 | 139,824.16 | 0.07% | 7,471 |
| Oct 30, 2025 | 144,700.00 | 147,400.00 | 141,000.00 | 142,300.00 | 139,725.97 | -1.66% | 11,420 |
| Oct 29, 2025 | 138,800.00 | 146,300.00 | 136,100.00 | 144,700.00 | 142,082.56 | 8.15% | 27,312 |
| Oct 28, 2025 | 137,500.00 | 137,500.00 | 133,000.00 | 133,800.00 | 131,379.73 | -2.69% | 9,075 |
| Oct 27, 2025 | 135,200.00 | 139,800.00 | 135,000.00 | 137,500.00 | 135,012.80 | 2.00% | 9,383 |
| Oct 24, 2025 | 133,500.00 | 135,000.00 | 132,800.00 | 134,800.00 | 132,361.64 | 0.97% | 6,752 |
| Oct 23, 2025 | 133,000.00 | 134,900.00 | 130,500.00 | 133,500.00 | 131,085.15 | -0.74% | 4,461 |
| Oct 22, 2025 | 130,000.00 | 134,500.00 | 129,300.00 | 134,500.00 | 132,067.06 | 1.89% | 6,679 |
| Oct 21, 2025 | 134,400.00 | 137,800.00 | 131,400.00 | 132,000.00 | 129,612.29 | -1.64% | 11,283 |
| Oct 20, 2025 | 135,500.00 | 135,600.00 | 131,900.00 | 134,200.00 | 131,772.49 | -0.81% | 5,121 |
| Oct 17, 2025 | 138,600.00 | 138,600.00 | 134,000.00 | 135,300.00 | 132,852.59 | -2.45% | 11,826 |
| Oct 16, 2025 | 134,000.00 | 139,900.00 | 128,400.00 | 138,700.00 | 136,191.09 | 3.58% | 22,534 |
| Oct 15, 2025 | 130,000.00 | 135,900.00 | 128,400.00 | 133,900.00 | 131,477.92 | 4.36% | 16,170 |
| Oct 14, 2025 | 133,000.00 | 133,600.00 | 127,600.00 | 128,300.00 | 125,979.22 | -2.14% | 6,508 |
| Oct 13, 2025 | 130,000.00 | 131,800.00 | 128,300.00 | 131,100.00 | 128,728.57 | -1.13% | 4,632 |
| Oct 10, 2025 | 132,100.00 | 138,300.00 | 131,200.00 | 132,600.00 | 130,201.43 | 2.47% | 14,004 |
| Oct 2, 2025 | 126,400.00 | 131,200.00 | 124,600.00 | 129,400.00 | 127,059.32 | 5.03% | 10,265 |