Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 122,000.00 | 123,500.00 | 121,000.00 | 122,000.00 | 113,349.39 | 293,362 |
| 2022-11-08 | 121,000.00 | 122,000.00 | 120,500.00 | 121,500.00 | 112,884.85 | 223,118 |
| 2022-11-07 | 120,500.00 | 121,500.00 | 119,500.00 | 120,500.00 | 111,955.75 | 198,031 |
| 2022-11-04 | 121,000.00 | 122,000.00 | 119,500.00 | 120,500.00 | 111,955.75 | 224,685 |
| 2022-11-03 | 117,000.00 | 122,000.00 | 116,500.00 | 121,000.00 | 112,420.30 | 449,651 |
| 2022-11-02 | 120,000.00 | 121,500.00 | 119,000.00 | 119,000.00 | 110,562.11 | 299,545 |
| 2022-11-01 | 119,000.00 | 120,000.00 | 118,000.00 | 120,000.00 | 111,491.21 | 189,508 |
| 2022-10-31 | 119,500.00 | 120,000.00 | 117,000.00 | 118,500.00 | 110,097.57 | 253,409 |
| 2022-10-28 | 117,500.00 | 119,500.00 | 117,500.00 | 118,000.00 | 109,633.02 | 263,831 |
| 2022-10-27 | 114,500.00 | 120,000.00 | 114,000.00 | 119,000.00 | 110,562.11 | 891,104 |
| 2022-10-26 | 110,000.00 | 113,000.00 | 110,000.00 | 112,000.00 | 104,058.46 | 222,301 |
| 2022-10-25 | 111,000.00 | 111,000.00 | 109,500.00 | 110,000.00 | 102,200.27 | 128,268 |
| 2022-10-24 | 110,500.00 | 112,000.00 | 109,000.00 | 111,000.00 | 103,129.37 | 191,834 |
| 2022-10-21 | 109,500.00 | 110,500.00 | 108,000.00 | 109,500.00 | 101,735.73 | 229,436 |
| 2022-10-20 | 107,500.00 | 111,000.00 | 107,000.00 | 110,500.00 | 102,664.82 | 358,973 |
| 2022-10-19 | 110,500.00 | 111,000.00 | 108,000.00 | 108,500.00 | 100,806.63 | 219,135 |
| 2022-10-18 | 112,000.00 | 112,500.00 | 109,000.00 | 111,000.00 | 103,129.37 | 220,497 |
| 2022-10-17 | 109,000.00 | 111,000.00 | 107,500.00 | 111,000.00 | 103,129.37 | 236,821 |
| 2022-10-14 | 108,000.00 | 111,000.00 | 108,000.00 | 110,500.00 | 102,664.82 | 202,453 |
| 2022-10-13 | 107,500.00 | 109,000.00 | 107,000.00 | 107,000.00 | 99,412.99 | 261,360 |
| 2022-10-12 | 109,000.00 | 109,500.00 | 106,500.00 | 108,000.00 | 100,342.09 | 236,718 |
| 2022-10-11 | 108,500.00 | 110,000.00 | 107,000.00 | 109,500.00 | 101,735.73 | 334,931 |
| 2022-10-07 | 108,000.00 | 110,500.00 | 106,500.00 | 110,500.00 | 102,664.82 | 372,654 |
| 2022-10-06 | 106,500.00 | 109,000.00 | 106,000.00 | 109,000.00 | 101,271.18 | 180,802 |
| 2022-10-05 | 108,500.00 | 109,000.00 | 105,000.00 | 106,500.00 | 98,948.45 | 253,436 |
| 2022-10-04 | 104,000.00 | 107,500.00 | 104,000.00 | 107,000.00 | 99,412.99 | 254,556 |
| 2022-09-30 | 105,000.00 | 106,000.00 | 103,000.00 | 103,500.00 | 96,161.17 | 325,489 |
| 2022-09-29 | 105,000.00 | 107,000.00 | 103,500.00 | 105,500.00 | 98,019.35 | 369,733 |
| 2022-09-28 | 106,000.00 | 106,500.00 | 102,000.00 | 104,000.00 | 96,625.71 | 393,825 |
| 2022-09-27 | 106,000.00 | 107,500.00 | 104,500.00 | 107,000.00 | 99,412.99 | 316,036 |
| 2022-09-26 | 107,000.00 | 107,500.00 | 105,000.00 | 105,500.00 | 98,019.35 | 278,902 |
| 2022-09-23 | 111,000.00 | 111,500.00 | 108,500.00 | 108,500.00 | 100,806.63 | 254,771 |
| 2022-09-22 | 111,000.00 | 111,500.00 | 108,500.00 | 111,500.00 | 103,593.91 | 319,561 |
| 2022-09-21 | 112,000.00 | 113,000.00 | 111,500.00 | 112,500.00 | 104,523.01 | 164,810 |
| 2022-09-20 | 113,000.00 | 113,500.00 | 111,500.00 | 113,500.00 | 105,452.10 | 359,261 |
| 2022-09-19 | 112,500.00 | 113,000.00 | 110,500.00 | 112,000.00 | 104,058.46 | 207,569 |
| 2022-09-16 | 113,500.00 | 114,500.00 | 112,000.00 | 113,000.00 | 104,987.55 | 399,277 |
| 2022-09-15 | 115,500.00 | 116,000.00 | 114,000.00 | 114,500.00 | 106,381.19 | 174,748 |
| 2022-09-14 | 114,500.00 | 116,000.00 | 113,000.00 | 115,000.00 | 106,845.74 | 239,144 |
| 2022-09-13 | 118,000.00 | 118,500.00 | 117,000.00 | 117,500.00 | 109,168.47 | 244,548 |
| 2022-09-08 | 115,000.00 | 116,000.00 | 114,000.00 | 116,000.00 | 107,774.83 | 248,765 |
| 2022-09-07 | 115,000.00 | 115,000.00 | 112,500.00 | 114,000.00 | 105,916.65 | 238,601 |
| 2022-09-06 | 115,000.00 | 116,500.00 | 114,000.00 | 115,500.00 | 107,310.29 | 211,211 |
| 2022-09-05 | 116,000.00 | 116,500.00 | 114,500.00 | 115,000.00 | 106,845.74 | 140,360 |
| 2022-09-02 | 117,500.00 | 117,500.00 | 115,500.00 | 116,000.00 | 107,774.83 | 193,834 |
| 2022-09-01 | 119,000.00 | 119,500.00 | 116,500.00 | 117,000.00 | 108,703.93 | 325,740 |
| 2022-08-31 | 118,500.00 | 121,000.00 | 117,500.00 | 120,500.00 | 111,955.75 | 322,118 |
| 2022-08-30 | 119,000.00 | 120,000.00 | 118,000.00 | 119,500.00 | 111,026.66 | 215,055 |
| 2022-08-29 | 119,500.00 | 120,000.00 | 118,000.00 | 119,000.00 | 110,562.11 | 236,281 |
| 2022-08-26 | 123,500.00 | 124,000.00 | 122,500.00 | 122,500.00 | 113,813.94 | 188,494 |
| 2022-08-25 | 123,500.00 | 124,000.00 | 122,500.00 | 123,500.00 | 114,743.03 | 235,529 |
| 2022-08-24 | 120,000.00 | 124,000.00 | 120,000.00 | 123,000.00 | 114,278.49 | 404,119 |
| 2022-08-23 | 120,500.00 | 121,000.00 | 119,000.00 | 119,000.00 | 110,562.11 | 172,797 |
| 2022-08-22 | 119,000.00 | 121,000.00 | 118,500.00 | 121,000.00 | 112,420.30 | 201,504 |
| 2022-08-19 | 121,000.00 | 121,500.00 | 119,000.00 | 120,000.00 | 111,491.21 | 148,226 |
| 2022-08-18 | 120,500.00 | 122,000.00 | 120,000.00 | 120,500.00 | 111,955.75 | 177,564 |
| 2022-08-17 | 123,000.00 | 123,500.00 | 120,500.00 | 121,500.00 | 112,884.85 | 239,820 |
| 2022-08-16 | 124,500.00 | 125,000.00 | 122,000.00 | 123,000.00 | 114,278.49 | 209,264 |
| 2022-08-12 | 124,000.00 | 125,500.00 | 123,000.00 | 124,000.00 | 115,207.58 | 571,716 |
| 2022-08-11 | 124,500.00 | 124,500.00 | 122,500.00 | 124,000.00 | 115,207.58 | 342,262 |
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.