Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 284,500.00 | 293,500.00 | 275,000.00 | 286,500.00 | 286,500.00 | 529,923 |
| 2026-10-15 | 280,000.00 | 282,500.00 | 260,000.00 | 267,500.00 | 267,500.00 | 530,391 |
| 2026-10-14 | 300,500.00 | 304,000.00 | 286,000.00 | 291,500.00 | 291,500.00 | 504,542 |
| 2026-10-13 | 304,500.00 | 305,500.00 | 288,000.00 | 300,000.00 | 300,000.00 | 451,825 |
| 2026-10-12 | 319,000.00 | 321,000.00 | 308,000.00 | 314,500.00 | 314,500.00 | 333,572 |
| 2026-10-08 | 332,000.00 | 333,500.00 | 317,500.00 | 317,500.00 | 317,500.00 | 544,311 |
| 2026-10-07 | 340,000.00 | 351,000.00 | 335,000.00 | 336,000.00 | 336,000.00 | 244,418 |
| 2026-10-06 | 353,500.00 | 353,500.00 | 340,000.00 | 342,000.00 | 342,000.00 | 258,518 |
| 2026-10-02 | 342,500.00 | 347,000.00 | 338,000.00 | 346,000.00 | 346,000.00 | 229,974 |
| 2026-10-01 | 339,000.00 | 347,000.00 | 336,500.00 | 347,000.00 | 347,000.00 | 206,534 |
| 2026-09-30 | 348,000.00 | 353,500.00 | 340,000.00 | 341,500.00 | 341,500.00 | 285,425 |
| 2026-09-29 | 343,500.00 | 349,000.00 | 340,500.00 | 345,000.00 | 345,000.00 | 270,588 |
| 2026-09-28 | 366,500.00 | 366,500.00 | 344,000.00 | 345,500.00 | 345,500.00 | 506,817 |
| 2026-09-23 | 374,000.00 | 379,500.00 | 365,000.00 | 367,000.00 | 367,000.00 | 275,715 |
| 2026-09-22 | 382,500.00 | 385,500.00 | 361,000.00 | 367,000.00 | 367,000.00 | 266,661 |
| 2026-09-21 | 353,000.00 | 369,000.00 | 352,500.00 | 367,500.00 | 367,500.00 | 312,546 |
| 2026-09-18 | 365,000.00 | 365,000.00 | 351,000.00 | 351,000.00 | 351,000.00 | 322,121 |
| 2026-09-17 | 357,000.00 | 363,000.00 | 352,000.00 | 355,500.00 | 355,500.00 | 183,986 |
| 2026-09-16 | 342,500.00 | 355,500.00 | 342,000.00 | 353,500.00 | 353,500.00 | 235,782 |
| 2026-09-15 | 351,500.00 | 357,500.00 | 344,500.00 | 347,000.00 | 347,000.00 | 281,242 |
| 2026-09-14 | 354,000.00 | 361,000.00 | 347,000.00 | 358,500.00 | 358,500.00 | 304,928 |
| 2026-09-11 | 363,500.00 | 374,000.00 | 360,500.00 | 367,000.00 | 367,000.00 | 518,056 |
| 2026-09-10 | 370,500.00 | 383,000.00 | 361,000.00 | 379,500.00 | 379,500.00 | 470,107 |
| 2026-09-09 | 381,500.00 | 385,000.00 | 375,000.00 | 376,000.00 | 376,000.00 | 378,286 |
| 2026-09-08 | 386,000.00 | 401,000.00 | 379,500.00 | 382,000.00 | 382,000.00 | 401,297 |
| 2026-09-07 | 378,000.00 | 385,000.00 | 368,500.00 | 384,000.00 | 384,000.00 | 278,019 |
| 2026-09-04 | 371,500.00 | 372,000.00 | 352,500.00 | 367,000.00 | 367,000.00 | 395,781 |
| 2026-09-03 | 383,500.00 | 388,000.00 | 370,000.00 | 372,000.00 | 372,000.00 | 308,836 |
| 2026-09-02 | 380,000.00 | 398,000.00 | 372,500.00 | 373,000.00 | 373,000.00 | 326,797 |
| 2026-09-01 | 374,000.00 | 392,000.00 | 369,500.00 | 390,500.00 | 390,500.00 | 300,801 |
| 2026-08-31 | 361,000.00 | 378,500.00 | 356,500.00 | 376,500.00 | 376,500.00 | 310,104 |
| 2026-08-28 | 370,000.00 | 380,000.00 | 368,000.00 | 375,000.00 | 375,000.00 | 234,364 |
| 2026-08-27 | 391,500.00 | 393,500.00 | 370,000.00 | 375,500.00 | 375,500.00 | 394,068 |
| 2026-08-26 | 372,000.00 | 390,000.00 | 367,000.00 | 387,500.00 | 387,500.00 | 381,969 |
| 2026-08-25 | 364,500.00 | 368,500.00 | 354,500.00 | 367,000.00 | 367,000.00 | 435,373 |
| 2026-08-24 | 383,000.00 | 383,500.00 | 359,500.00 | 364,500.00 | 364,500.00 | 492,551 |
| 2026-08-21 | 370,000.00 | 400,000.00 | 368,000.00 | 395,500.00 | 395,500.00 | 585,501 |
| 2026-08-20 | 357,000.00 | 377,500.00 | 349,000.00 | 374,000.00 | 374,000.00 | 463,427 |
| 2026-08-19 | 343,500.00 | 350,500.00 | 335,500.00 | 347,000.00 | 347,000.00 | 276,885 |
| 2026-08-18 | 379,000.00 | 383,500.00 | 363,000.00 | 369,000.00 | 369,000.00 | 420,709 |
| 2026-08-14 | 369,500.00 | 375,000.00 | 360,500.00 | 369,000.00 | 369,000.00 | 276,255 |
| 2026-08-13 | 375,500.00 | 380,000.00 | 360,000.00 | 365,000.00 | 365,000.00 | 505,842 |
| 2026-08-12 | 347,500.00 | 361,500.00 | 347,000.00 | 357,500.00 | 357,500.00 | 461,264 |
| 2026-08-11 | 332,500.00 | 349,500.00 | 328,000.00 | 344,500.00 | 344,500.00 | 340,367 |
| 2026-08-10 | 342,000.00 | 353,500.00 | 326,500.00 | 336,000.00 | 336,000.00 | 244,445 |
| 2026-08-07 | 333,500.00 | 338,500.00 | 323,500.00 | 336,500.00 | 336,500.00 | 268,394 |
| 2026-08-06 | 343,000.00 | 349,500.00 | 322,000.00 | 334,000.00 | 334,000.00 | 319,718 |
| 2026-08-05 | 338,500.00 | 350,000.00 | 335,000.00 | 347,500.00 | 347,500.00 | 339,053 |
| 2026-08-04 | 331,000.00 | 332,500.00 | 312,000.00 | 322,500.00 | 322,500.00 | 485,793 |
| 2026-08-03 | 347,000.00 | 347,000.00 | 322,000.00 | 329,000.00 | 329,000.00 | 299,582 |
| 2026-07-31 | 335,000.00 | 357,500.00 | 321,000.00 | 351,500.00 | 351,500.00 | 1,241,836 |
| 2026-07-30 | 287,000.00 | 322,000.00 | 283,000.00 | 294,000.00 | 294,000.00 | 854,257 |
| 2026-07-29 | 305,500.00 | 312,000.00 | 262,000.00 | 285,500.00 | 285,500.00 | 880,125 |
| 2026-07-28 | 320,500.00 | 320,500.00 | 295,500.00 | 305,000.00 | 305,000.00 | 639,206 |
| 2026-07-27 | 346,000.00 | 350,000.00 | 331,000.00 | 339,500.00 | 339,500.00 | 273,529 |
| 2026-07-24 | 352,000.00 | 356,000.00 | 334,500.00 | 342,000.00 | 342,000.00 | 334,549 |
| 2026-07-23 | 354,500.00 | 363,000.00 | 351,500.00 | 360,000.00 | 360,000.00 | 352,487 |
| 2026-07-22 | 359,000.00 | 373,000.00 | 351,500.00 | 354,000.00 | 354,000.00 | 546,693 |
| 2026-07-21 | 316,000.00 | 347,500.00 | 307,500.00 | 343,500.00 | 343,500.00 | 654,894 |
| 2026-07-20 | 324,500.00 | 338,500.00 | 313,500.00 | 317,500.00 | 317,500.00 | 674,120 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 2,800.0000 KRW |
| 2024-12-27 | 2,600.0000 KRW |
| 2023-12-27 | 2,550.0000 KRW |
| 2022-12-28 | 2,300.0000 KRW |
| 2021-12-29 | 4,200.0000 KRW |
| 2020-12-29 | 2,300.0000 KRW |
| 2019-12-27 | 2,000.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.