Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 118,800.00 | 121,000.00 | 118,800.00 | 120,300.00 | 116,270.69 | 167,631 |
| 2024-01-25 | 117,500.00 | 119,800.00 | 116,600.00 | 119,700.00 | 115,690.79 | 188,680 |
| 2024-01-24 | 117,700.00 | 118,000.00 | 116,500.00 | 117,400.00 | 113,467.82 | 132,363 |
| 2024-01-23 | 116,600.00 | 118,000.00 | 115,600.00 | 117,600.00 | 113,661.12 | 146,924 |
| 2024-01-22 | 118,600.00 | 118,900.00 | 116,600.00 | 116,600.00 | 112,694.62 | 150,549 |
| 2024-01-19 | 116,300.00 | 117,800.00 | 116,100.00 | 117,700.00 | 113,757.77 | 256,583 |
| 2024-01-18 | 116,000.00 | 116,800.00 | 115,400.00 | 115,400.00 | 111,534.81 | 234,660 |
| 2024-01-17 | 119,700.00 | 119,700.00 | 116,800.00 | 117,000.00 | 113,081.22 | 212,304 |
| 2024-01-16 | 119,400.00 | 120,200.00 | 119,200.00 | 119,300.00 | 115,304.18 | 213,009 |
| 2024-01-15 | 121,500.00 | 122,100.00 | 119,900.00 | 120,500.00 | 116,463.99 | 221,582 |
| 2024-01-12 | 122,800.00 | 122,800.00 | 121,500.00 | 122,300.00 | 118,203.70 | 150,016 |
| 2024-01-11 | 123,100.00 | 123,800.00 | 121,000.00 | 121,600.00 | 117,527.15 | 1,726,098 |
| 2024-01-10 | 124,200.00 | 124,800.00 | 122,900.00 | 123,800.00 | 119,653.46 | 105,297 |
| 2024-01-09 | 126,000.00 | 126,100.00 | 124,000.00 | 124,500.00 | 120,330.02 | 121,308 |
| 2024-01-08 | 124,000.00 | 125,700.00 | 123,900.00 | 124,400.00 | 120,233.36 | 119,328 |
| 2024-01-05 | 127,000.00 | 127,100.00 | 123,800.00 | 125,100.00 | 120,909.92 | 192,828 |
| 2024-01-04 | 127,300.00 | 128,500.00 | 126,600.00 | 127,100.00 | 122,842.93 | 189,583 |
| 2024-01-03 | 128,100.00 | 129,100.00 | 127,700.00 | 128,400.00 | 124,099.39 | 191,084 |
| 2024-01-02 | 128,100.00 | 130,300.00 | 127,500.00 | 129,300.00 | 124,969.24 | 177,547 |
| 2023-12-28 | 127,200.00 | 130,300.00 | 126,900.00 | 129,500.00 | 125,162.55 | 366,403 |
| 2023-12-27 | 127,900.00 | 128,000.00 | 124,500.00 | 126,100.00 | 121,876.42 | 284,822 |
| 2023-12-26 | 127,600.00 | 129,000.00 | 126,800.00 | 128,500.00 | 121,731.45 | 384,633 |
| 2023-12-22 | 128,400.00 | 128,600.00 | 127,300.00 | 127,600.00 | 120,878.86 | 177,992 |
| 2023-12-21 | 127,800.00 | 128,700.00 | 127,400.00 | 128,300.00 | 121,541.98 | 150,738 |
| 2023-12-20 | 129,700.00 | 129,700.00 | 127,500.00 | 128,100.00 | 121,352.52 | 323,042 |
| 2023-12-19 | 129,400.00 | 129,800.00 | 128,100.00 | 128,300.00 | 121,541.98 | 176,517 |
| 2023-12-18 | 128,500.00 | 130,400.00 | 127,200.00 | 129,500.00 | 122,678.78 | 259,280 |
| 2023-12-15 | 132,700.00 | 132,800.00 | 127,700.00 | 129,300.00 | 122,489.31 | 558,622 |
| 2023-12-14 | 130,000.00 | 135,000.00 | 129,100.00 | 134,000.00 | 126,941.74 | 900,798 |
| 2023-12-13 | 129,300.00 | 129,800.00 | 128,300.00 | 128,700.00 | 121,920.91 | 294,307 |
| 2023-12-12 | 126,000.00 | 129,500.00 | 125,500.00 | 129,200.00 | 122,394.58 | 457,954 |
| 2023-12-11 | 125,300.00 | 125,800.00 | 123,600.00 | 125,300.00 | 118,700.00 | 192,442 |
| 2023-12-08 | 121,400.00 | 124,900.00 | 121,300.00 | 124,800.00 | 118,226.34 | 366,792 |
| 2023-12-07 | 119,200.00 | 120,900.00 | 119,100.00 | 120,900.00 | 114,531.77 | 114,971 |
| 2023-12-06 | 120,500.00 | 121,300.00 | 119,800.00 | 120,100.00 | 113,773.91 | 168,693 |
| 2023-12-05 | 120,100.00 | 120,800.00 | 119,000.00 | 120,300.00 | 113,963.37 | 149,524 |
| 2023-12-04 | 119,500.00 | 120,700.00 | 118,900.00 | 120,500.00 | 114,152.84 | 680,857 |
| 2023-12-01 | 118,900.00 | 119,600.00 | 118,400.00 | 118,600.00 | 112,352.92 | 313,880 |
| 2023-11-30 | 117,800.00 | 119,300.00 | 117,100.00 | 119,300.00 | 113,016.05 | 526,992 |
| 2023-11-29 | 118,300.00 | 119,100.00 | 117,800.00 | 117,800.00 | 111,595.06 | 155,727 |
| 2023-11-28 | 118,000.00 | 119,000.00 | 117,100.00 | 119,000.00 | 112,731.85 | 204,863 |
| 2023-11-27 | 115,700.00 | 117,000.00 | 115,700.00 | 117,000.00 | 110,837.19 | 100,024 |
| 2023-11-24 | 117,900.00 | 118,300.00 | 115,600.00 | 116,100.00 | 109,984.60 | 181,830 |
| 2023-11-23 | 117,700.00 | 118,700.00 | 117,500.00 | 118,400.00 | 112,163.45 | 103,239 |
| 2023-11-22 | 117,800.00 | 118,600.00 | 117,400.00 | 118,200.00 | 111,973.99 | 94,566 |
| 2023-11-21 | 117,800.00 | 118,700.00 | 117,000.00 | 118,700.00 | 112,447.65 | 173,859 |
| 2023-11-20 | 118,100.00 | 118,200.00 | 116,200.00 | 116,900.00 | 110,742.46 | 127,562 |
| 2023-11-17 | 118,000.00 | 118,200.00 | 116,700.00 | 117,900.00 | 111,689.79 | 115,136 |
| 2023-11-16 | 118,300.00 | 118,300.00 | 116,700.00 | 117,800.00 | 111,595.06 | 123,581 |
| 2023-11-15 | 117,400.00 | 118,300.00 | 116,700.00 | 118,300.00 | 112,068.72 | 315,982 |
| 2023-11-14 | 117,200.00 | 117,200.00 | 115,800.00 | 115,800.00 | 109,700.40 | 226,137 |
| 2023-11-13 | 116,000.00 | 116,900.00 | 114,800.00 | 116,700.00 | 110,553.00 | 186,949 |
| 2023-11-10 | 115,100.00 | 116,000.00 | 113,800.00 | 114,900.00 | 108,847.81 | 205,391 |
| 2023-11-09 | 111,600.00 | 116,500.00 | 111,600.00 | 116,200.00 | 110,079.33 | 598,122 |
| 2023-11-08 | 110,800.00 | 111,700.00 | 110,100.00 | 111,700.00 | 105,816.36 | 290,970 |
| 2023-11-07 | 108,900.00 | 110,100.00 | 108,500.00 | 110,100.00 | 104,300.64 | 250,727 |
| 2023-11-06 | 107,500.00 | 109,900.00 | 106,900.00 | 109,900.00 | 104,111.18 | 300,052 |
| 2023-11-03 | 107,900.00 | 107,900.00 | 106,500.00 | 107,300.00 | 101,648.13 | 128,529 |
| 2023-11-02 | 107,500.00 | 108,300.00 | 105,700.00 | 107,100.00 | 101,458.66 | 203,475 |
| 2023-11-01 | 107,400.00 | 107,900.00 | 105,100.00 | 106,300.00 | 100,700.80 | 227,227 |
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.