Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 146,400.00 | 149,000.00 | 146,400.00 | 147,900.00 | 142,946.26 | 119,304 |
| 2024-07-23 | 149,500.00 | 153,200.00 | 147,800.00 | 147,800.00 | 142,849.61 | 215,279 |
| 2024-07-22 | 147,500.00 | 150,000.00 | 146,000.00 | 149,400.00 | 144,396.02 | 175,552 |
| 2024-07-19 | 147,600.00 | 148,400.00 | 146,200.00 | 147,500.00 | 142,559.66 | 174,670 |
| 2024-07-18 | 153,400.00 | 153,500.00 | 146,900.00 | 149,300.00 | 144,299.37 | 218,803 |
| 2024-07-17 | 154,000.00 | 156,500.00 | 151,700.00 | 152,100.00 | 147,005.58 | 273,923 |
| 2024-07-16 | 148,900.00 | 155,000.00 | 147,200.00 | 152,200.00 | 147,102.24 | 416,317 |
| 2024-07-15 | 148,900.00 | 149,500.00 | 146,400.00 | 147,900.00 | 142,946.26 | 154,014 |
| 2024-07-12 | 150,600.00 | 151,700.00 | 146,600.00 | 148,100.00 | 143,139.56 | 214,635 |
| 2024-07-11 | 148,800.00 | 151,100.00 | 147,200.00 | 151,100.00 | 146,039.08 | 306,215 |
| 2024-07-10 | 146,200.00 | 148,900.00 | 146,000.00 | 147,000.00 | 142,076.40 | 148,104 |
| 2024-07-09 | 149,400.00 | 149,500.00 | 145,300.00 | 147,700.00 | 142,752.96 | 194,276 |
| 2024-07-08 | 152,800.00 | 153,400.00 | 147,800.00 | 148,000.00 | 143,042.91 | 321,463 |
| 2024-07-05 | 146,400.00 | 154,700.00 | 145,900.00 | 154,300.00 | 149,131.90 | 797,095 |
| 2024-07-04 | 142,700.00 | 145,900.00 | 141,000.00 | 145,800.00 | 140,916.60 | 274,849 |
| 2024-07-03 | 142,000.00 | 147,100.00 | 140,400.00 | 142,300.00 | 137,533.82 | 274,385 |
| 2024-07-02 | 140,700.00 | 142,800.00 | 140,100.00 | 141,200.00 | 136,470.67 | 240,833 |
| 2024-07-01 | 141,000.00 | 141,900.00 | 140,100.00 | 140,800.00 | 136,084.07 | 148,042 |
| 2024-06-28 | 138,800.00 | 142,300.00 | 138,300.00 | 142,000.00 | 137,243.87 | 389,820 |
| 2024-06-27 | 134,700.00 | 139,300.00 | 133,500.00 | 138,700.00 | 134,054.40 | 326,968 |
| 2024-06-26 | 134,300.00 | 136,100.00 | 132,200.00 | 136,100.00 | 131,541.49 | 277,213 |
| 2024-06-25 | 136,800.00 | 136,900.00 | 134,100.00 | 135,800.00 | 131,251.53 | 230,022 |
| 2024-06-24 | 135,300.00 | 136,800.00 | 134,200.00 | 135,900.00 | 131,348.19 | 216,573 |
| 2024-06-21 | 135,100.00 | 135,800.00 | 133,800.00 | 135,300.00 | 130,768.28 | 258,625 |
| 2024-06-20 | 135,100.00 | 135,900.00 | 134,300.00 | 135,100.00 | 130,574.98 | 217,250 |
| 2024-06-19 | 132,100.00 | 135,600.00 | 131,800.00 | 135,400.00 | 130,864.93 | 396,268 |
| 2024-06-18 | 131,300.00 | 131,600.00 | 130,100.00 | 131,400.00 | 126,998.91 | 252,542 |
| 2024-06-17 | 132,900.00 | 133,900.00 | 129,500.00 | 130,700.00 | 126,322.35 | 429,827 |
| 2024-06-14 | 133,900.00 | 136,400.00 | 132,300.00 | 133,000.00 | 128,545.32 | 417,255 |
| 2024-06-13 | 135,700.00 | 138,300.00 | 134,400.00 | 134,400.00 | 129,898.43 | 701,286 |
| 2024-06-12 | 134,000.00 | 135,900.00 | 132,500.00 | 135,500.00 | 130,961.58 | 250,342 |
| 2024-06-11 | 134,000.00 | 134,800.00 | 132,700.00 | 134,400.00 | 129,898.43 | 242,670 |
| 2024-06-10 | 134,100.00 | 135,400.00 | 133,200.00 | 133,600.00 | 129,125.22 | 345,378 |
| 2024-06-07 | 134,900.00 | 138,200.00 | 134,900.00 | 137,600.00 | 132,991.25 | 289,054 |
| 2024-06-05 | 136,500.00 | 137,200.00 | 135,100.00 | 135,100.00 | 130,574.98 | 202,350 |
| 2024-06-04 | 137,000.00 | 139,300.00 | 135,200.00 | 135,400.00 | 130,864.93 | 176,420 |
| 2024-06-03 | 136,200.00 | 139,800.00 | 135,800.00 | 138,700.00 | 134,054.40 | 203,466 |
| 2024-05-31 | 137,600.00 | 138,500.00 | 135,100.00 | 135,100.00 | 130,574.98 | 864,651 |
| 2024-05-30 | 133,200.00 | 138,500.00 | 133,200.00 | 136,300.00 | 131,734.79 | 284,183 |
| 2024-05-29 | 138,600.00 | 139,400.00 | 134,500.00 | 134,800.00 | 130,285.03 | 374,715 |
| 2024-05-28 | 139,100.00 | 141,000.00 | 138,100.00 | 138,500.00 | 133,861.10 | 244,031 |
| 2024-05-27 | 140,500.00 | 142,500.00 | 138,400.00 | 141,100.00 | 136,374.02 | 262,546 |
| 2024-05-24 | 140,000.00 | 140,500.00 | 138,400.00 | 139,400.00 | 134,730.96 | 342,283 |
| 2024-05-23 | 145,600.00 | 145,700.00 | 142,100.00 | 142,100.00 | 137,340.52 | 338,713 |
| 2024-05-22 | 147,200.00 | 147,900.00 | 145,600.00 | 147,000.00 | 142,076.40 | 231,359 |
| 2024-05-21 | 149,900.00 | 150,100.00 | 147,500.00 | 148,400.00 | 143,429.51 | 237,996 |
| 2024-05-20 | 152,100.00 | 152,500.00 | 150,500.00 | 151,500.00 | 146,425.68 | 136,946 |
| 2024-05-17 | 152,100.00 | 153,900.00 | 150,300.00 | 151,800.00 | 146,715.63 | 175,100 |
| 2024-05-16 | 152,800.00 | 154,800.00 | 150,900.00 | 153,100.00 | 147,972.09 | 385,798 |
| 2024-05-14 | 149,400.00 | 150,000.00 | 146,600.00 | 150,000.00 | 144,975.92 | 167,852 |
| 2024-05-13 | 150,900.00 | 152,700.00 | 148,300.00 | 149,300.00 | 144,299.37 | 199,167 |
| 2024-05-10 | 149,500.00 | 152,500.00 | 149,100.00 | 150,000.00 | 144,975.92 | 140,426 |
| 2024-05-09 | 152,900.00 | 153,000.00 | 147,600.00 | 148,400.00 | 143,429.51 | 331,775 |
| 2024-05-08 | 150,900.00 | 153,500.00 | 149,300.00 | 152,200.00 | 147,102.24 | 202,061 |
| 2024-05-07 | 147,500.00 | 151,000.00 | 146,000.00 | 150,300.00 | 145,265.87 | 251,625 |
| 2024-05-03 | 146,700.00 | 147,400.00 | 144,000.00 | 146,000.00 | 141,109.90 | 170,231 |
| 2024-05-02 | 149,400.00 | 151,000.00 | 144,700.00 | 146,100.00 | 141,206.55 | 217,014 |
| 2024-04-30 | 149,200.00 | 151,500.00 | 149,200.00 | 150,100.00 | 145,072.57 | 269,026 |
| 2024-04-29 | 152,600.00 | 153,300.00 | 149,800.00 | 150,000.00 | 144,975.92 | 253,592 |
| 2024-04-26 | 151,400.00 | 153,900.00 | 150,000.00 | 151,100.00 | 146,039.08 | 157,213 |
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.