Samsung C&T Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	106,500.00	109,500.00	106,200.00	106,700.00	101,079.73	292,266
2023-10-30	103,600.00	106,700.00	103,600.00	106,100.00	100,511.34	258,680
2023-10-27	104,700.00	104,800.00	103,200.00	103,600.00	98,143.02	175,172
2023-10-26	105,900.00	105,900.00	103,400.00	103,700.00	98,237.75	214,672
2023-10-25	104,700.00	105,900.00	104,500.00	105,600.00	100,037.67	211,199
2023-10-24	106,500.00	106,500.00	103,900.00	104,600.00	99,090.35	269,449
2023-10-23	107,900.00	108,200.00	105,100.00	105,500.00	99,942.94	238,390
2023-10-20	106,900.00	107,700.00	105,700.00	107,700.00	102,027.06	310,772
2023-10-19	107,000.00	107,800.00	106,800.00	107,200.00	101,553.40	199,897
2023-10-18	106,600.00	108,500.00	106,600.00	107,900.00	102,216.52	190,700
2023-10-17	108,000.00	108,000.00	106,700.00	107,100.00	101,458.66	127,854
2023-10-16	107,400.00	107,800.00	106,500.00	106,900.00	101,269.20	113,059
2023-10-13	106,900.00	108,200.00	106,800.00	107,800.00	102,121.79	122,309
2023-10-12	107,800.00	107,900.00	106,900.00	107,900.00	102,216.52	179,370
2023-10-11	107,100.00	107,600.00	106,000.00	106,800.00	101,174.47	158,710
2023-10-10	106,900.00	108,300.00	105,900.00	106,400.00	100,795.53	241,550
2023-10-06	104,700.00	105,600.00	104,600.00	104,700.00	99,185.08	146,822
2023-10-05	106,300.00	106,400.00	104,600.00	104,700.00	99,185.08	177,201
2023-10-04	106,500.00	106,700.00	104,700.00	106,200.00	100,606.07	278,281
2023-09-27	107,600.00	108,000.00	106,900.00	107,600.00	101,932.33	128,325
2023-09-26	108,200.00	109,400.00	107,300.00	107,800.00	102,121.79	169,512
2023-09-25	108,400.00	109,200.00	107,800.00	108,900.00	103,163.85	194,472
2023-09-22	107,700.00	108,000.00	106,900.00	107,800.00	102,121.79	120,201
2023-09-21	108,300.00	109,500.00	108,100.00	108,200.00	102,500.72	144,361
2023-09-20	108,800.00	109,100.00	108,200.00	108,700.00	102,974.39	113,486
2023-09-19	108,300.00	109,400.00	108,300.00	108,900.00	103,163.85	109,970
2023-09-18	110,000.00	110,200.00	108,300.00	108,300.00	102,595.45	140,119
2023-09-15	109,100.00	110,000.00	108,700.00	110,000.00	104,205.91	273,539
2023-09-14	109,100.00	109,100.00	108,000.00	109,000.00	103,258.58	281,686
2023-09-13	108,100.00	108,900.00	107,600.00	108,900.00	103,163.85	167,734
2023-09-12	108,600.00	109,000.00	107,500.00	108,700.00	102,974.39	216,623
2023-09-11	108,000.00	108,400.00	107,500.00	108,400.00	102,690.19	128,467
2023-09-08	107,700.00	107,900.00	106,800.00	107,900.00	102,216.52	172,903
2023-09-07	106,100.00	107,100.00	105,800.00	107,000.00	101,363.93	206,082
2023-09-06	106,300.00	107,100.00	106,000.00	106,900.00	101,269.20	177,369
2023-09-05	106,500.00	107,500.00	106,400.00	106,700.00	101,079.73	170,148
2023-09-04	106,000.00	107,700.00	106,000.00	107,500.00	101,837.59	182,135
2023-09-01	104,800.00	108,000.00	104,700.00	107,100.00	101,458.66	234,161
2023-08-31	106,300.00	106,700.00	104,500.00	104,700.00	99,185.08	380,581
2023-08-30	107,300.00	107,300.00	106,000.00	106,200.00	100,606.07	141,337
2023-08-29	106,900.00	107,700.00	106,200.00	106,800.00	101,174.47	196,217
2023-08-28	106,200.00	106,900.00	105,200.00	106,500.00	100,890.27	206,161
2023-08-25	103,600.00	105,200.00	103,200.00	104,900.00	99,374.54	163,837
2023-08-24	104,200.00	105,000.00	104,000.00	104,600.00	99,090.35	179,601
2023-08-23	103,000.00	104,900.00	102,800.00	103,900.00	98,427.22	186,429
2023-08-22	102,500.00	103,900.00	102,300.00	103,600.00	98,143.02	177,149
2023-08-21	102,200.00	103,300.00	102,200.00	102,500.00	97,100.96	159,441
2023-08-18	102,500.00	103,100.00	101,800.00	102,400.00	97,006.23	234,087
2023-08-17	103,700.00	104,300.00	102,200.00	103,500.00	98,048.29	275,131
2023-08-16	103,500.00	104,500.00	103,200.00	103,800.00	98,332.49	229,655
2023-08-14	105,200.00	105,200.00	104,100.00	104,500.00	98,995.61	151,065
2023-08-11	104,100.00	105,700.00	104,000.00	104,900.00	99,374.54	186,144
2023-08-10	104,000.00	104,900.00	103,600.00	104,100.00	98,616.68	177,679
2023-08-09	104,000.00	104,300.00	103,000.00	104,000.00	98,521.95	124,099
2023-08-08	104,900.00	105,500.00	103,400.00	103,700.00	98,237.75	195,345
2023-08-07	103,600.00	104,700.00	103,600.00	103,600.00	98,143.02	160,333
2023-08-04	105,700.00	105,700.00	103,600.00	104,200.00	98,711.42	160,075
2023-08-03	105,400.00	106,800.00	104,600.00	105,400.00	99,848.21	309,177
2023-08-02	106,300.00	106,400.00	104,300.00	104,600.00	99,090.35	277,075
2023-08-01	102,900.00	106,400.00	102,800.00	106,000.00	100,416.60	401,359

← NewerPage 13 of 21 · 1,223 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.