Samsung C&T Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	109,700.00	110,000.00	109,300.00	109,700.00	103,921.71	148,360
2023-05-02	109,100.00	110,400.00	108,900.00	109,700.00	103,921.71	229,543
2023-04-28	107,600.00	109,600.00	107,600.00	109,600.00	103,826.98	367,406
2023-04-27	107,100.00	107,700.00	106,300.00	107,100.00	101,458.66	231,071
2023-04-26	105,500.00	106,500.00	105,500.00	106,200.00	100,606.07	183,080
2023-04-25	107,500.00	107,900.00	105,800.00	105,900.00	100,321.87	222,719
2023-04-24	107,700.00	108,100.00	107,000.00	107,500.00	101,837.59	181,011
2023-04-21	107,000.00	108,100.00	106,900.00	107,800.00	102,121.79	157,471
2023-04-20	108,300.00	108,300.00	107,000.00	107,400.00	101,742.86	232,802
2023-04-19	107,700.00	109,200.00	107,700.00	108,300.00	102,595.45	211,125
2023-04-18	108,100.00	108,900.00	107,500.00	107,600.00	101,932.33	247,520
2023-04-17	109,600.00	110,300.00	107,900.00	108,500.00	102,784.92	253,946
2023-04-14	109,200.00	111,000.00	109,200.00	110,000.00	104,205.91	307,796
2023-04-13	108,700.00	109,700.00	108,500.00	108,900.00	103,163.85	244,924
2023-04-12	108,000.00	109,600.00	107,800.00	109,500.00	103,732.25	278,593
2023-04-11	106,400.00	108,700.00	106,300.00	108,000.00	102,311.26	281,490
2023-04-10	106,800.00	107,400.00	106,100.00	106,300.00	100,700.80	230,582
2023-04-07	107,300.00	107,900.00	106,600.00	106,900.00	101,269.20	193,663
2023-04-06	109,200.00	109,200.00	107,100.00	107,100.00	101,458.66	245,745
2023-04-05	108,700.00	109,600.00	108,400.00	109,200.00	103,448.05	147,336
2023-04-04	108,800.00	109,400.00	107,700.00	108,400.00	102,690.19	203,558
2023-04-03	108,200.00	109,100.00	108,100.00	108,200.00	102,500.72	175,895
2023-03-31	109,000.00	110,200.00	108,200.00	108,200.00	102,500.72	244,363
2023-03-30	108,500.00	109,300.00	107,700.00	108,500.00	102,784.92	220,621
2023-03-29	108,100.00	108,700.00	107,600.00	108,200.00	102,500.72	165,546
2023-03-28	107,200.00	108,100.00	107,000.00	108,100.00	102,405.99	188,211
2023-03-27	108,000.00	108,300.00	106,700.00	107,300.00	101,648.13	161,500
2023-03-24	108,100.00	108,600.00	107,400.00	108,200.00	102,500.72	219,934
2023-03-23	108,600.00	108,800.00	107,600.00	108,500.00	102,784.92	245,943
2023-03-22	109,300.00	109,400.00	108,100.00	108,600.00	102,879.65	161,417
2023-03-21	108,600.00	109,800.00	108,500.00	108,800.00	103,069.12	124,868
2023-03-20	109,400.00	110,300.00	107,900.00	108,200.00	102,500.72	125,242
2023-03-17	107,800.00	110,500.00	107,500.00	109,600.00	103,826.98	285,370
2023-03-16	106,600.00	107,600.00	106,400.00	107,100.00	101,458.66	214,410
2023-03-15	107,100.00	108,600.00	107,100.00	107,600.00	101,932.33	177,608
2023-03-14	108,200.00	108,700.00	106,600.00	107,000.00	101,363.93	330,333
2023-03-13	110,000.00	110,300.00	108,400.00	108,900.00	103,163.85	247,331
2023-03-10	109,100.00	109,800.00	108,200.00	109,300.00	103,542.78	192,074
2023-03-09	111,200.00	112,200.00	109,900.00	110,000.00	104,205.91	335,781
2023-03-08	110,200.00	111,400.00	110,000.00	111,000.00	105,153.24	265,018
2023-03-07	112,000.00	112,600.00	110,600.00	110,700.00	104,869.04	270,066
2023-03-06	110,800.00	112,300.00	110,600.00	112,000.00	106,100.56	262,294
2023-03-03	111,100.00	111,400.00	110,200.00	110,400.00	104,584.84	184,419
2023-03-02	110,000.00	111,800.00	110,000.00	110,900.00	105,058.50	224,897
2023-02-28	111,900.00	112,000.00	110,100.00	110,100.00	104,300.64	379,196
2023-02-27	112,000.00	112,100.00	110,600.00	111,400.00	105,532.17	198,689
2023-02-24	112,800.00	113,700.00	112,100.00	112,400.00	106,479.49	222,903
2023-02-23	114,100.00	114,100.00	112,700.00	113,100.00	107,142.62	197,712
2023-02-22	114,100.00	114,200.00	112,800.00	113,200.00	107,237.35	297,641
2023-02-21	114,900.00	116,400.00	114,600.00	114,900.00	108,847.81	284,893
2023-02-20	116,500.00	116,700.00	114,800.00	115,300.00	109,226.74	267,229
2023-02-17	115,900.00	118,100.00	115,800.00	116,100.00	109,984.60	465,798
2023-02-16	118,000.00	119,000.00	114,800.00	115,500.00	109,416.21	1,284,635
2023-02-15	113,100.00	113,200.00	111,100.00	111,300.00	105,437.43	250,906
2023-02-14	114,300.00	114,600.00	113,000.00	113,100.00	107,142.62	241,114
2023-02-13	112,900.00	113,800.00	112,100.00	113,800.00	107,805.75	223,385
2023-02-10	113,100.00	113,800.00	112,900.00	113,500.00	107,521.55	211,091
2023-02-09	114,000.00	114,600.00	113,500.00	113,500.00	107,521.55	202,857
2023-02-08	114,000.00	114,700.00	113,400.00	114,400.00	108,374.15	213,639
2023-02-07	113,800.00	114,800.00	113,500.00	113,900.00	107,900.48	226,529

← NewerPage 15 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.