Samsung C&T Corporation (028260.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 135,100.00 | 135,800.00 | 133,800.00 | 135,300.00 | 135,300.00 | 258,625 |
| 20 Jun 2024 | 135,100.00 | 135,900.00 | 134,300.00 | 135,100.00 | 135,100.00 | 217,250 |
| 19 Jun 2024 | 132,100.00 | 135,600.00 | 131,800.00 | 135,400.00 | 135,400.00 | 396,268 |
| 18 Jun 2024 | 131,300.00 | 131,600.00 | 130,100.00 | 131,400.00 | 131,400.00 | 252,542 |
| 17 Jun 2024 | 132,900.00 | 133,900.00 | 129,500.00 | 130,700.00 | 130,700.00 | 429,827 |
| 14 Jun 2024 | 133,900.00 | 136,400.00 | 132,300.00 | 133,000.00 | 133,000.00 | 417,255 |
| 13 Jun 2024 | 135,700.00 | 138,300.00 | 134,400.00 | 134,400.00 | 134,400.00 | 701,286 |
| 12 Jun 2024 | 134,000.00 | 135,900.00 | 132,500.00 | 135,500.00 | 135,500.00 | 250,342 |
| 11 Jun 2024 | 134,000.00 | 134,800.00 | 132,700.00 | 134,400.00 | 134,400.00 | 242,670 |
| 10 Jun 2024 | 134,100.00 | 135,400.00 | 133,200.00 | 133,600.00 | 133,600.00 | 345,378 |
| 07 Jun 2024 | 134,900.00 | 138,200.00 | 134,900.00 | 137,600.00 | 137,600.00 | 289,054 |
| 05 Jun 2024 | 136,500.00 | 137,200.00 | 135,100.00 | 135,100.00 | 135,100.00 | 202,350 |
| 04 Jun 2024 | 137,000.00 | 139,300.00 | 135,200.00 | 135,400.00 | 135,400.00 | 176,420 |
| 03 Jun 2024 | 136,200.00 | 139,800.00 | 135,800.00 | 138,700.00 | 138,700.00 | 203,466 |
| 31 May 2024 | 137,600.00 | 138,500.00 | 135,100.00 | 135,100.00 | 135,100.00 | 864,651 |
| 30 May 2024 | 133,200.00 | 138,500.00 | 133,200.00 | 136,300.00 | 136,300.00 | 284,183 |
| 29 May 2024 | 138,600.00 | 139,400.00 | 134,500.00 | 134,800.00 | 134,800.00 | 374,715 |
| 28 May 2024 | 139,100.00 | 141,000.00 | 138,100.00 | 138,500.00 | 138,500.00 | 244,031 |
| 27 May 2024 | 140,500.00 | 142,500.00 | 138,400.00 | 141,100.00 | 141,100.00 | 262,546 |
| 24 May 2024 | 140,000.00 | 140,500.00 | 138,400.00 | 139,400.00 | 139,400.00 | 342,283 |
| 23 May 2024 | 145,600.00 | 145,700.00 | 142,100.00 | 142,100.00 | 142,100.00 | 338,713 |
| 22 May 2024 | 147,200.00 | 147,900.00 | 145,600.00 | 147,000.00 | 147,000.00 | 231,359 |
| 21 May 2024 | 149,900.00 | 150,100.00 | 147,500.00 | 148,400.00 | 148,400.00 | 237,996 |
| 20 May 2024 | 152,100.00 | 152,500.00 | 150,500.00 | 151,500.00 | 151,500.00 | 136,946 |
| 17 May 2024 | 152,100.00 | 153,900.00 | 150,300.00 | 151,800.00 | 151,800.00 | 175,100 |
| 16 May 2024 | 152,800.00 | 154,800.00 | 150,900.00 | 153,100.00 | 153,100.00 | 385,798 |
| 14 May 2024 | 149,400.00 | 150,000.00 | 146,600.00 | 150,000.00 | 150,000.00 | 167,852 |
| 13 May 2024 | 150,900.00 | 152,700.00 | 148,300.00 | 149,300.00 | 149,300.00 | 199,167 |
| 10 May 2024 | 149,500.00 | 152,500.00 | 149,100.00 | 150,000.00 | 150,000.00 | 140,426 |
| 09 May 2024 | 152,900.00 | 153,000.00 | 147,600.00 | 148,400.00 | 148,400.00 | 331,775 |
| 08 May 2024 | 150,900.00 | 153,500.00 | 149,300.00 | 152,200.00 | 152,200.00 | 202,061 |
| 07 May 2024 | 147,500.00 | 151,000.00 | 146,000.00 | 150,300.00 | 150,300.00 | 251,625 |
| 03 May 2024 | 146,700.00 | 147,400.00 | 144,000.00 | 146,000.00 | 146,000.00 | 170,231 |
| 02 May 2024 | 149,400.00 | 151,000.00 | 144,700.00 | 146,100.00 | 146,100.00 | 217,014 |
| 30 Apr 2024 | 149,200.00 | 151,500.00 | 149,200.00 | 150,100.00 | 150,100.00 | 269,026 |
| 29 Apr 2024 | 152,600.00 | 153,300.00 | 149,800.00 | 150,000.00 | 150,000.00 | 253,592 |
| 26 Apr 2024 | 151,400.00 | 153,900.00 | 150,000.00 | 151,100.00 | 151,100.00 | 157,213 |
| 25 Apr 2024 | 150,400.00 | 151,500.00 | 149,200.00 | 150,100.00 | 150,100.00 | 238,866 |
| 24 Apr 2024 | 151,600.00 | 152,500.00 | 150,000.00 | 150,400.00 | 150,400.00 | 249,442 |
| 23 Apr 2024 | 146,100.00 | 151,300.00 | 146,000.00 | 150,400.00 | 150,400.00 | 430,541 |
| 22 Apr 2024 | 141,600.00 | 148,000.00 | 141,200.00 | 147,400.00 | 147,400.00 | 330,503 |
| 19 Apr 2024 | 137,300.00 | 139,500.00 | 136,600.00 | 138,200.00 | 138,200.00 | 289,202 |
| 18 Apr 2024 | 138,600.00 | 141,700.00 | 138,000.00 | 140,300.00 | 140,300.00 | 255,891 |
| 18 Apr 2024 | 0.99:1 Stock split | |||||
| 17 Apr 2024 | 144,900.00 | 144,900.00 | 137,300.00 | 138,800.00 | 138,800.00 | 361,125 |
| 16 Apr 2024 | 143,000.00 | 144,900.00 | 141,100.00 | 144,500.00 | 144,500.00 | 332,224 |
| 15 Apr 2024 | 139,500.00 | 145,900.00 | 139,000.00 | 144,500.00 | 144,500.00 | 431,582 |
| 12 Apr 2024 | 145,100.00 | 145,500.00 | 139,500.00 | 140,100.00 | 140,100.00 | 616,557 |
| 11 Apr 2024 | 140,100.00 | 147,000.00 | 138,200.00 | 147,000.00 | 147,000.00 | 735,130 |
| 09 Apr 2024 | 153,000.00 | 153,100.00 | 149,300.00 | 149,300.00 | 149,300.00 | 284,627 |
| 08 Apr 2024 | 149,300.00 | 153,700.00 | 149,300.00 | 151,200.00 | 151,200.00 | 282,687 |
| 05 Apr 2024 | 149,300.00 | 152,400.00 | 149,000.00 | 150,800.00 | 150,800.00 | 232,572 |
| 04 Apr 2024 | 152,000.00 | 154,200.00 | 151,000.00 | 151,700.00 | 151,700.00 | 252,882 |
| 03 Apr 2024 | 154,100.00 | 154,900.00 | 149,800.00 | 150,300.00 | 150,300.00 | 444,000 |
| 02 Apr 2024 | 157,700.00 | 158,400.00 | 154,500.00 | 155,000.00 | 155,000.00 | 358,960 |
| 01 Apr 2024 | 160,300.00 | 160,400.00 | 155,800.00 | 157,600.00 | 157,600.00 | 272,552 |
| 29 Mar 2024 | 160,100.00 | 161,100.00 | 158,200.00 | 158,500.00 | 158,500.00 | 243,679 |
| 28 Mar 2024 | 157,600.00 | 160,500.00 | 156,700.00 | 160,100.00 | 160,100.00 | 375,767 |
| 27 Mar 2024 | 158,500.00 | 159,800.00 | 156,700.00 | 157,700.00 | 157,700.00 | 450,645 |
| 26 Mar 2024 | 159,800.00 | 161,300.00 | 158,600.00 | 160,100.00 | 160,100.00 | 445,824 |
| 25 Mar 2024 | 159,700.00 | 159,800.00 | 157,700.00 | 158,500.00 | 158,500.00 | 412,842 |
| 22 Mar 2024 | 163,700.00 | 166,400.00 | 159,500.00 | 160,000.00 | 160,000.00 | 578,344 |
| 21 Mar 2024 | 159,300.00 | 165,000.00 | 158,100.00 | 165,000.00 | 165,000.00 | 694,595 |
| 20 Mar 2024 | 151,600.00 | 156,300.00 | 151,600.00 | 156,200.00 | 156,200.00 | 652,765 |
| 19 Mar 2024 | 152,200.00 | 152,800.00 | 149,800.00 | 150,000.00 | 150,000.00 | 458,423 |
| 18 Mar 2024 | 152,600.00 | 154,100.00 | 150,300.00 | 152,200.00 | 152,200.00 | 749,542 |
| 15 Mar 2024 | 168,000.00 | 169,900.00 | 153,500.00 | 154,100.00 | 154,100.00 | 1,870,658 |
| 14 Mar 2024 | 167,100.00 | 170,800.00 | 164,200.00 | 170,800.00 | 170,800.00 | 884,935 |
| 13 Mar 2024 | 163,100.00 | 167,000.00 | 161,000.00 | 165,700.00 | 165,700.00 | 353,576 |
| 12 Mar 2024 | 169,000.00 | 169,300.00 | 162,000.00 | 163,000.00 | 163,000.00 | 360,176 |
| 11 Mar 2024 | 169,000.00 | 169,600.00 | 166,000.00 | 168,100.00 | 168,100.00 | 300,923 |
| 08 Mar 2024 | 167,400.00 | 168,500.00 | 164,000.00 | 168,200.00 | 168,200.00 | 404,394 |
| 07 Mar 2024 | 165,000.00 | 168,000.00 | 161,100.00 | 164,500.00 | 164,500.00 | 404,411 |
| 06 Mar 2024 | 163,000.00 | 164,300.00 | 160,200.00 | 163,700.00 | 163,700.00 | 446,973 |
| 05 Mar 2024 | 161,400.00 | 169,400.00 | 160,700.00 | 165,000.00 | 165,000.00 | 589,448 |
| 04 Mar 2024 | 162,000.00 | 164,400.00 | 160,000.00 | 163,000.00 | 163,000.00 | 798,691 |
| 29 Feb 2024 | 158,600.00 | 161,500.00 | 154,600.00 | 156,700.00 | 156,700.00 | 885,773 |
| 28 Feb 2024 | 147,700.00 | 157,500.00 | 147,000.00 | 155,700.00 | 155,700.00 | 638,228 |
| 27 Feb 2024 | 151,000.00 | 151,700.00 | 147,100.00 | 147,400.00 | 147,400.00 | 609,664 |
| 26 Feb 2024 | 157,500.00 | 157,600.00 | 147,500.00 | 152,300.00 | 152,300.00 | 1,019,655 |
| 23 Feb 2024 | 165,000.00 | 171,500.00 | 159,400.00 | 160,000.00 | 160,000.00 | 797,621 |
| 22 Feb 2024 | 162,200.00 | 165,700.00 | 158,200.00 | 164,100.00 | 164,100.00 | 503,948 |
| 21 Feb 2024 | 161,700.00 | 166,500.00 | 159,600.00 | 161,300.00 | 161,300.00 | 631,480 |
| 20 Feb 2024 | 170,300.00 | 171,000.00 | 158,900.00 | 162,300.00 | 162,300.00 | 1,003,070 |
| 19 Feb 2024 | 166,500.00 | 171,700.00 | 165,500.00 | 170,400.00 | 170,400.00 | 982,685 |
| 16 Feb 2024 | 157,300.00 | 163,800.00 | 156,000.00 | 163,800.00 | 163,800.00 | 948,521 |
| 15 Feb 2024 | 155,700.00 | 161,000.00 | 152,900.00 | 158,600.00 | 158,600.00 | 1,098,381 |
| 14 Feb 2024 | 153,800.00 | 155,000.00 | 151,300.00 | 152,400.00 | 152,400.00 | 642,064 |
| 13 Feb 2024 | 154,000.00 | 158,000.00 | 152,700.00 | 156,200.00 | 156,200.00 | 809,721 |
| 08 Feb 2024 | 153,700.00 | 156,500.00 | 152,600.00 | 156,500.00 | 156,500.00 | 781,613 |
| 07 Feb 2024 | 147,800.00 | 153,800.00 | 146,400.00 | 153,800.00 | 153,800.00 | 881,732 |
| 06 Feb 2024 | 148,000.00 | 149,200.00 | 142,700.00 | 147,500.00 | 147,500.00 | 678,691 |
| 05 Feb 2024 | 148,700.00 | 155,900.00 | 144,300.00 | 149,400.00 | 149,400.00 | 1,596,574 |
| 02 Feb 2024 | 152,900.00 | 154,300.00 | 141,800.00 | 148,700.00 | 148,700.00 | 1,760,584 |
| 01 Feb 2024 | 140,100.00 | 148,800.00 | 137,100.00 | 148,700.00 | 148,700.00 | 2,463,952 |
| 31 Jan 2024 | 130,000.00 | 138,300.00 | 129,800.00 | 138,000.00 | 138,000.00 | 1,656,860 |
| 30 Jan 2024 | 128,900.00 | 132,000.00 | 127,800.00 | 129,700.00 | 129,700.00 | 646,629 |
| 29 Jan 2024 | 120,600.00 | 129,200.00 | 120,400.00 | 127,900.00 | 127,900.00 | 620,350 |
| 26 Jan 2024 | 118,800.00 | 121,000.00 | 118,800.00 | 120,300.00 | 120,300.00 | 167,631 |
| 25 Jan 2024 | 117,500.00 | 119,800.00 | 116,600.00 | 119,700.00 | 119,700.00 | 188,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.