Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 150,400.00 | 151,500.00 | 149,200.00 | 150,100.00 | 145,072.57 | 238,866 |
| 2024-04-24 | 151,600.00 | 152,500.00 | 150,000.00 | 150,400.00 | 145,362.52 | 249,442 |
| 2024-04-23 | 146,100.00 | 151,300.00 | 146,000.00 | 150,400.00 | 145,362.52 | 430,541 |
| 2024-04-22 | 141,600.00 | 148,000.00 | 141,200.00 | 147,400.00 | 142,463.01 | 330,503 |
| 2024-04-19 | 137,300.00 | 139,500.00 | 136,600.00 | 138,200.00 | 133,571.15 | 289,202 |
| 2024-04-18 | 138,600.00 | 141,700.00 | 138,000.00 | 140,300.00 | 135,600.81 | 255,891 |
| 2024-04-17 | 144,900.00 | 144,900.00 | 137,300.00 | 138,800.00 | 134,151.05 | 361,125 |
| 2024-04-16 | 143,000.00 | 144,900.00 | 141,100.00 | 144,500.00 | 139,660.14 | 332,224 |
| 2024-04-15 | 139,500.00 | 145,900.00 | 139,000.00 | 144,500.00 | 139,660.14 | 431,582 |
| 2024-04-12 | 145,100.00 | 145,500.00 | 139,500.00 | 140,100.00 | 135,407.51 | 616,557 |
| 2024-04-11 | 140,100.00 | 147,000.00 | 138,200.00 | 147,000.00 | 142,076.40 | 735,130 |
| 2024-04-09 | 153,000.00 | 153,100.00 | 149,300.00 | 149,300.00 | 144,299.37 | 284,627 |
| 2024-04-08 | 149,300.00 | 153,700.00 | 149,300.00 | 151,200.00 | 146,135.73 | 282,687 |
| 2024-04-05 | 149,300.00 | 152,400.00 | 149,000.00 | 150,800.00 | 145,749.13 | 232,572 |
| 2024-04-04 | 152,000.00 | 154,200.00 | 151,000.00 | 151,700.00 | 146,618.98 | 252,882 |
| 2024-04-03 | 154,100.00 | 154,900.00 | 149,800.00 | 150,300.00 | 145,265.87 | 444,000 |
| 2024-04-02 | 157,700.00 | 158,400.00 | 154,500.00 | 155,000.00 | 149,808.45 | 358,960 |
| 2024-04-01 | 160,300.00 | 160,400.00 | 155,800.00 | 157,600.00 | 152,321.37 | 272,552 |
| 2024-03-29 | 160,100.00 | 161,100.00 | 158,200.00 | 158,500.00 | 153,191.22 | 243,679 |
| 2024-03-28 | 157,600.00 | 160,500.00 | 156,700.00 | 160,100.00 | 154,737.63 | 375,767 |
| 2024-03-27 | 158,500.00 | 159,800.00 | 156,700.00 | 157,700.00 | 152,418.02 | 450,645 |
| 2024-03-26 | 159,800.00 | 161,300.00 | 158,600.00 | 160,100.00 | 154,737.63 | 445,824 |
| 2024-03-25 | 159,700.00 | 159,800.00 | 157,700.00 | 158,500.00 | 153,191.22 | 412,842 |
| 2024-03-22 | 163,700.00 | 166,400.00 | 159,500.00 | 160,000.00 | 154,640.98 | 578,344 |
| 2024-03-21 | 159,300.00 | 165,000.00 | 158,100.00 | 165,000.00 | 159,473.51 | 694,595 |
| 2024-03-20 | 151,600.00 | 156,300.00 | 151,600.00 | 156,200.00 | 150,968.26 | 652,765 |
| 2024-03-19 | 152,200.00 | 152,800.00 | 149,800.00 | 150,000.00 | 144,975.92 | 458,423 |
| 2024-03-18 | 152,600.00 | 154,100.00 | 150,300.00 | 152,200.00 | 147,102.24 | 749,542 |
| 2024-03-15 | 168,000.00 | 169,900.00 | 153,500.00 | 154,100.00 | 148,938.60 | 1,870,658 |
| 2024-03-14 | 167,100.00 | 170,800.00 | 164,200.00 | 170,800.00 | 165,079.25 | 884,935 |
| 2024-03-13 | 163,100.00 | 167,000.00 | 161,000.00 | 165,700.00 | 160,150.07 | 353,576 |
| 2024-03-12 | 169,000.00 | 169,300.00 | 162,000.00 | 163,000.00 | 157,540.50 | 360,176 |
| 2024-03-11 | 169,000.00 | 169,600.00 | 166,000.00 | 168,100.00 | 162,469.68 | 300,923 |
| 2024-03-08 | 167,400.00 | 168,500.00 | 164,000.00 | 168,200.00 | 162,566.33 | 404,394 |
| 2024-03-07 | 165,000.00 | 168,000.00 | 161,100.00 | 164,500.00 | 158,990.26 | 404,411 |
| 2024-03-06 | 163,000.00 | 164,300.00 | 160,200.00 | 163,700.00 | 158,217.06 | 446,973 |
| 2024-03-05 | 161,400.00 | 169,400.00 | 160,700.00 | 165,000.00 | 159,473.51 | 589,448 |
| 2024-03-04 | 162,000.00 | 164,400.00 | 160,000.00 | 163,000.00 | 157,540.50 | 798,691 |
| 2024-02-29 | 158,600.00 | 161,500.00 | 154,600.00 | 156,700.00 | 151,451.51 | 885,773 |
| 2024-02-28 | 147,700.00 | 157,500.00 | 147,000.00 | 155,700.00 | 150,485.01 | 638,228 |
| 2024-02-27 | 151,000.00 | 151,700.00 | 147,100.00 | 147,400.00 | 142,463.01 | 609,664 |
| 2024-02-26 | 157,500.00 | 157,600.00 | 147,500.00 | 152,300.00 | 147,198.89 | 1,019,655 |
| 2024-02-23 | 165,000.00 | 171,500.00 | 159,400.00 | 160,000.00 | 154,640.98 | 797,621 |
| 2024-02-22 | 162,200.00 | 165,700.00 | 158,200.00 | 164,100.00 | 158,603.66 | 503,948 |
| 2024-02-21 | 161,700.00 | 166,500.00 | 159,600.00 | 161,300.00 | 155,897.44 | 631,480 |
| 2024-02-20 | 170,300.00 | 171,000.00 | 158,900.00 | 162,300.00 | 156,863.95 | 1,003,070 |
| 2024-02-19 | 166,500.00 | 171,700.00 | 165,500.00 | 170,400.00 | 164,692.65 | 982,685 |
| 2024-02-16 | 157,300.00 | 163,800.00 | 156,000.00 | 163,800.00 | 158,313.71 | 948,521 |
| 2024-02-15 | 155,700.00 | 161,000.00 | 152,900.00 | 156,300.00 | 151,064.91 | 1,098,381 |
| 2024-02-14 | 153,800.00 | 155,000.00 | 151,300.00 | 152,400.00 | 147,295.54 | 642,064 |
| 2024-02-13 | 154,000.00 | 158,000.00 | 152,700.00 | 156,200.00 | 150,968.26 | 809,721 |
| 2024-02-08 | 153,700.00 | 156,500.00 | 152,600.00 | 156,500.00 | 151,258.21 | 781,613 |
| 2024-02-07 | 147,800.00 | 153,800.00 | 146,400.00 | 153,800.00 | 148,648.65 | 881,732 |
| 2024-02-06 | 148,000.00 | 149,200.00 | 142,700.00 | 147,500.00 | 142,559.66 | 678,691 |
| 2024-02-05 | 148,700.00 | 155,900.00 | 144,300.00 | 149,400.00 | 144,396.02 | 1,596,574 |
| 2024-02-02 | 152,900.00 | 154,300.00 | 141,800.00 | 148,700.00 | 143,719.46 | 1,760,584 |
| 2024-02-01 | 140,100.00 | 148,800.00 | 137,100.00 | 148,700.00 | 143,719.46 | 2,463,952 |
| 2024-01-31 | 130,000.00 | 138,300.00 | 129,800.00 | 138,000.00 | 133,377.85 | 1,656,860 |
| 2024-01-30 | 128,900.00 | 132,000.00 | 127,800.00 | 129,700.00 | 125,355.85 | 646,629 |
| 2024-01-29 | 120,600.00 | 129,200.00 | 120,400.00 | 127,900.00 | 123,616.14 | 620,350 |
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.