Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 113,600.00 | 114,900.00 | 112,700.00 | 113,700.00 | 107,711.02 | 323,091 |
| 2023-02-03 | 115,300.00 | 115,400.00 | 113,200.00 | 114,100.00 | 108,089.95 | 501,404 |
| 2023-02-02 | 119,300.00 | 119,300.00 | 115,000.00 | 115,300.00 | 109,226.74 | 832,188 |
| 2023-02-01 | 118,600.00 | 120,000.00 | 118,100.00 | 118,800.00 | 112,542.38 | 220,465 |
| 2023-01-31 | 119,200.00 | 120,100.00 | 118,300.00 | 118,500.00 | 112,258.18 | 293,819 |
| 2023-01-30 | 120,400.00 | 121,000.00 | 118,500.00 | 118,600.00 | 112,352.92 | 215,991 |
| 2023-01-27 | 119,200.00 | 121,500.00 | 119,100.00 | 120,700.00 | 114,342.30 | 278,848 |
| 2023-01-26 | 118,600.00 | 119,700.00 | 118,300.00 | 119,700.00 | 113,394.98 | 178,326 |
| 2023-01-25 | 119,600.00 | 120,000.00 | 118,600.00 | 118,800.00 | 112,542.38 | 121,565 |
| 2023-01-20 | 118,500.00 | 120,000.00 | 117,500.00 | 119,500.00 | 113,205.51 | 236,088 |
| 2023-01-19 | 117,500.00 | 119,500.00 | 117,500.00 | 119,000.00 | 112,731.85 | 179,220 |
| 2023-01-18 | 118,500.00 | 119,500.00 | 117,000.00 | 118,500.00 | 112,258.18 | 184,872 |
| 2023-01-17 | 118,000.00 | 119,500.00 | 117,000.00 | 119,000.00 | 112,731.85 | 288,637 |
| 2023-01-16 | 118,000.00 | 118,500.00 | 117,000.00 | 117,500.00 | 111,310.86 | 116,897 |
| 2023-01-13 | 117,500.00 | 119,000.00 | 117,000.00 | 118,000.00 | 111,784.52 | 233,362 |
| 2023-01-12 | 117,500.00 | 119,000.00 | 117,000.00 | 117,000.00 | 110,837.19 | 324,279 |
| 2023-01-11 | 117,500.00 | 118,500.00 | 116,500.00 | 117,000.00 | 110,837.19 | 159,332 |
| 2023-01-10 | 118,000.00 | 119,500.00 | 117,000.00 | 117,500.00 | 111,310.86 | 215,615 |
| 2023-01-09 | 115,500.00 | 119,000.00 | 115,000.00 | 118,500.00 | 112,258.18 | 261,613 |
| 2023-01-06 | 112,500.00 | 116,000.00 | 112,000.00 | 114,500.00 | 108,468.88 | 156,936 |
| 2023-01-05 | 114,500.00 | 115,500.00 | 112,500.00 | 113,500.00 | 107,521.55 | 214,991 |
| 2023-01-04 | 110,000.00 | 115,500.00 | 109,500.00 | 115,500.00 | 109,416.21 | 233,067 |
| 2023-01-03 | 112,000.00 | 113,000.00 | 109,500.00 | 111,000.00 | 105,153.24 | 186,068 |
| 2023-01-02 | 114,500.00 | 115,000.00 | 111,000.00 | 111,500.00 | 105,626.90 | 154,861 |
| 2022-12-29 | 117,000.00 | 117,500.00 | 113,000.00 | 113,500.00 | 107,521.55 | 280,073 |
| 2022-12-28 | 117,000.00 | 118,500.00 | 116,500.00 | 118,000.00 | 111,784.52 | 289,547 |
| 2022-12-27 | 119,500.00 | 120,000.00 | 119,000.00 | 119,500.00 | 111,026.66 | 358,334 |
| 2022-12-26 | 118,500.00 | 119,500.00 | 117,500.00 | 119,500.00 | 111,026.66 | 187,647 |
| 2022-12-23 | 118,500.00 | 119,000.00 | 117,500.00 | 118,000.00 | 109,633.02 | 214,158 |
| 2022-12-22 | 119,500.00 | 120,000.00 | 118,500.00 | 120,000.00 | 111,491.21 | 155,781 |
| 2022-12-21 | 118,500.00 | 119,000.00 | 117,500.00 | 118,500.00 | 110,097.57 | 92,880 |
| 2022-12-20 | 119,000.00 | 119,000.00 | 117,500.00 | 118,000.00 | 109,633.02 | 139,967 |
| 2022-12-19 | 119,000.00 | 120,000.00 | 118,500.00 | 120,000.00 | 111,491.21 | 109,848 |
| 2022-12-16 | 119,000.00 | 120,000.00 | 118,500.00 | 120,000.00 | 111,491.21 | 167,014 |
| 2022-12-15 | 120,500.00 | 121,000.00 | 119,500.00 | 120,000.00 | 111,491.21 | 144,118 |
| 2022-12-14 | 119,500.00 | 121,000.00 | 118,500.00 | 121,000.00 | 112,420.30 | 216,520 |
| 2022-12-13 | 118,500.00 | 119,000.00 | 117,500.00 | 118,500.00 | 110,097.57 | 194,535 |
| 2022-12-12 | 118,000.00 | 118,500.00 | 116,500.00 | 117,500.00 | 109,168.47 | 164,032 |
| 2022-12-09 | 118,000.00 | 118,500.00 | 117,000.00 | 118,500.00 | 110,097.57 | 177,070 |
| 2022-12-08 | 116,500.00 | 118,000.00 | 116,000.00 | 117,500.00 | 109,168.47 | 403,041 |
| 2022-12-07 | 116,000.00 | 117,000.00 | 115,500.00 | 116,000.00 | 107,774.83 | 196,031 |
| 2022-12-06 | 115,500.00 | 117,000.00 | 115,500.00 | 116,000.00 | 107,774.83 | 211,022 |
| 2022-12-05 | 118,000.00 | 118,500.00 | 116,000.00 | 116,500.00 | 108,239.38 | 203,343 |
| 2022-12-02 | 121,000.00 | 121,500.00 | 117,000.00 | 117,500.00 | 109,168.47 | 369,903 |
| 2022-12-01 | 122,500.00 | 123,000.00 | 121,000.00 | 121,500.00 | 112,884.85 | 208,513 |
| 2022-11-30 | 121,000.00 | 122,500.00 | 120,000.00 | 122,000.00 | 113,349.39 | 321,846 |
| 2022-11-29 | 120,000.00 | 122,000.00 | 119,000.00 | 121,000.00 | 112,420.30 | 183,856 |
| 2022-11-28 | 119,000.00 | 120,500.00 | 117,000.00 | 119,500.00 | 111,026.66 | 180,326 |
| 2022-11-25 | 120,500.00 | 120,500.00 | 119,000.00 | 119,500.00 | 111,026.66 | 127,552 |
| 2022-11-24 | 120,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 111,491.21 | 152,529 |
| 2022-11-23 | 122,000.00 | 123,000.00 | 118,500.00 | 119,500.00 | 111,026.66 | 331,543 |
| 2022-11-22 | 122,500.00 | 123,500.00 | 121,000.00 | 122,500.00 | 113,813.94 | 239,561 |
| 2022-11-21 | 122,500.00 | 123,000.00 | 120,500.00 | 122,500.00 | 113,813.94 | 234,591 |
| 2022-11-18 | 121,000.00 | 122,000.00 | 120,500.00 | 121,500.00 | 112,884.85 | 240,619 |
| 2022-11-17 | 125,500.00 | 127,000.00 | 120,000.00 | 120,000.00 | 111,491.21 | 547,057 |
| 2022-11-16 | 123,500.00 | 124,500.00 | 121,500.00 | 124,500.00 | 115,672.13 | 343,928 |
| 2022-11-15 | 123,000.00 | 123,500.00 | 122,000.00 | 123,000.00 | 114,278.49 | 208,707 |
| 2022-11-14 | 123,500.00 | 124,000.00 | 121,500.00 | 122,500.00 | 113,813.94 | 310,291 |
| 2022-11-11 | 124,500.00 | 124,500.00 | 122,000.00 | 123,000.00 | 114,278.49 | 335,974 |
| 2022-11-10 | 121,000.00 | 122,500.00 | 120,500.00 | 121,500.00 | 112,884.85 | 271,404 |
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.