Samsung C&T Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	103,500.00	104,200.00	102,500.00	103,300.00	97,858.82	289,141
2023-07-28	102,100.00	103,300.00	101,700.00	102,900.00	97,479.89	182,055
2023-07-27	100,400.00	103,100.00	100,400.00	103,000.00	97,574.62	316,373
2023-07-26	102,100.00	102,200.00	99,300.00	100,200.00	94,922.11	456,769
2023-07-25	102,800.00	103,700.00	101,200.00	102,300.00	96,911.50	236,076
2023-07-24	103,500.00	103,600.00	102,000.00	102,700.00	97,290.43	278,379
2023-07-21	102,600.00	104,000.00	102,400.00	103,700.00	98,237.75	178,586
2023-07-20	102,700.00	103,400.00	102,600.00	102,800.00	97,385.16	127,413
2023-07-19	103,100.00	104,000.00	102,900.00	103,300.00	97,858.82	144,777
2023-07-18	104,700.00	104,700.00	102,700.00	102,800.00	97,385.16	198,184
2023-07-17	104,000.00	105,200.00	103,400.00	104,400.00	98,900.88	198,274
2023-07-14	103,800.00	104,300.00	103,000.00	104,200.00	98,711.42	188,200
2023-07-13	102,200.00	104,000.00	102,200.00	103,100.00	97,669.36	373,090
2023-07-12	101,700.00	102,000.00	101,100.00	101,600.00	96,248.37	161,706
2023-07-11	101,800.00	101,900.00	100,900.00	101,400.00	96,058.90	205,650
2023-07-10	101,000.00	101,600.00	100,200.00	101,200.00	95,869.44	180,274
2023-07-07	101,800.00	102,200.00	100,100.00	100,100.00	94,827.38	342,021
2023-07-06	103,500.00	103,600.00	101,700.00	102,300.00	96,911.50	392,409
2023-07-05	104,600.00	105,000.00	102,900.00	103,400.00	97,953.56	374,729
2023-07-04	105,600.00	105,800.00	104,800.00	104,900.00	99,374.54	144,002
2023-07-03	105,900.00	106,400.00	105,400.00	105,700.00	100,132.41	196,210
2023-06-30	105,300.00	106,100.00	104,500.00	105,700.00	100,132.41	153,653
2023-06-29	105,200.00	106,200.00	104,500.00	104,500.00	98,995.61	156,376
2023-06-28	105,500.00	106,400.00	104,900.00	105,200.00	99,658.74	162,774
2023-06-27	105,900.00	106,300.00	104,400.00	105,400.00	99,848.21	159,891
2023-06-26	104,300.00	106,900.00	104,200.00	106,400.00	100,795.53	225,791
2023-06-23	106,100.00	106,400.00	104,000.00	104,000.00	98,521.95	252,798
2023-06-22	106,200.00	106,600.00	105,400.00	106,600.00	100,985.00	136,897
2023-06-21	107,100.00	107,400.00	105,800.00	106,200.00	100,606.07	199,808
2023-06-20	108,100.00	108,200.00	106,700.00	107,100.00	101,458.66	211,064
2023-06-19	107,800.00	108,000.00	107,100.00	107,800.00	102,121.79	179,467
2023-06-16	107,700.00	108,200.00	107,100.00	107,600.00	101,932.33	241,440
2023-06-15	108,300.00	108,300.00	107,200.00	107,500.00	101,837.59	243,056
2023-06-14	108,700.00	108,700.00	107,500.00	108,200.00	102,500.72	209,377
2023-06-13	109,900.00	110,000.00	108,600.00	108,700.00	102,974.39	187,999
2023-06-12	110,700.00	110,700.00	108,800.00	109,600.00	103,826.98	215,290
2023-06-09	111,500.00	111,600.00	109,800.00	110,200.00	104,395.37	1,185,130
2023-06-08	111,300.00	111,500.00	110,600.00	110,700.00	104,869.04	294,144
2023-06-07	110,500.00	112,400.00	110,500.00	111,600.00	105,721.63	354,945
2023-06-05	109,600.00	110,400.00	109,600.00	110,200.00	104,395.37	147,423
2023-06-02	109,400.00	109,700.00	109,000.00	109,600.00	103,826.98	174,333
2023-06-01	110,700.00	111,200.00	108,400.00	108,900.00	103,163.85	405,162
2023-05-31	110,700.00	111,800.00	110,400.00	110,600.00	104,774.31	417,909
2023-05-30	110,500.00	111,700.00	110,000.00	111,300.00	105,437.43	262,734
2023-05-26	109,700.00	110,500.00	109,700.00	109,900.00	104,111.18	171,799
2023-05-25	110,700.00	111,300.00	110,100.00	110,100.00	104,300.64	238,100
2023-05-24	110,900.00	111,500.00	110,500.00	111,300.00	105,437.43	107,681
2023-05-23	112,200.00	112,600.00	110,800.00	111,200.00	105,342.70	140,235
2023-05-22	111,800.00	112,500.00	111,500.00	111,800.00	105,911.10	180,907
2023-05-19	110,300.00	111,800.00	110,200.00	111,800.00	105,911.10	212,586
2023-05-18	109,600.00	110,300.00	109,400.00	110,300.00	104,490.11	124,196
2023-05-17	109,200.00	109,700.00	108,700.00	109,700.00	103,921.71	132,280
2023-05-16	110,000.00	111,100.00	109,300.00	109,700.00	103,921.71	136,205
2023-05-15	110,200.00	111,200.00	110,000.00	110,400.00	104,584.84	120,312
2023-05-12	111,100.00	111,600.00	109,800.00	111,100.00	105,247.97	172,816
2023-05-11	110,800.00	111,700.00	110,600.00	111,400.00	105,532.17	216,687
2023-05-10	111,100.00	111,300.00	109,600.00	110,200.00	104,395.37	162,237
2023-05-09	110,800.00	111,200.00	110,100.00	111,000.00	105,153.24	199,867
2023-05-08	108,900.00	111,000.00	108,900.00	110,800.00	104,963.77	252,078
2023-05-04	109,100.00	110,500.00	109,000.00	109,900.00	104,111.18	172,566

← NewerPage 14 of 21 · 1,226 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.