Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 122,500.00 | 124,000.00 | 122,000.00 | 123,500.00 | 114,743.03 | 329,596 |
| 2022-08-09 | 121,500.00 | 123,000.00 | 120,500.00 | 122,500.00 | 113,813.94 | 206,767 |
| 2022-08-08 | 118,500.00 | 122,000.00 | 117,500.00 | 121,500.00 | 112,884.85 | 283,378 |
| 2022-08-05 | 118,500.00 | 119,500.00 | 117,500.00 | 118,500.00 | 110,097.57 | 186,313 |
| 2022-08-04 | 119,500.00 | 120,000.00 | 116,500.00 | 118,500.00 | 110,097.57 | 194,256 |
| 2022-08-03 | 118,000.00 | 120,000.00 | 118,000.00 | 118,500.00 | 110,097.57 | 168,599 |
| 2022-08-02 | 118,500.00 | 119,500.00 | 117,000.00 | 119,000.00 | 110,562.11 | 213,026 |
| 2022-08-01 | 120,500.00 | 120,500.00 | 118,000.00 | 119,000.00 | 110,562.11 | 198,618 |
| 2022-07-29 | 120,500.00 | 122,000.00 | 119,500.00 | 120,500.00 | 111,955.75 | 285,904 |
| 2022-07-28 | 119,500.00 | 121,000.00 | 119,000.00 | 120,000.00 | 111,491.21 | 328,338 |
| 2022-07-27 | 118,500.00 | 119,000.00 | 116,000.00 | 117,500.00 | 109,168.47 | 169,403 |
| 2022-07-26 | 117,000.00 | 118,500.00 | 116,500.00 | 118,000.00 | 109,633.02 | 134,110 |
| 2022-07-25 | 116,500.00 | 118,500.00 | 116,000.00 | 117,500.00 | 109,168.47 | 109,533 |
| 2022-07-22 | 117,000.00 | 118,500.00 | 116,500.00 | 117,000.00 | 108,703.93 | 170,303 |
| 2022-07-21 | 115,000.00 | 119,000.00 | 114,500.00 | 118,000.00 | 109,633.02 | 382,360 |
| 2022-07-20 | 117,000.00 | 117,500.00 | 115,000.00 | 115,500.00 | 107,310.29 | 201,409 |
| 2022-07-19 | 114,000.00 | 116,500.00 | 113,000.00 | 115,500.00 | 107,310.29 | 219,281 |
| 2022-07-18 | 114,000.00 | 116,000.00 | 113,000.00 | 114,500.00 | 106,381.19 | 216,391 |
| 2022-07-15 | 113,500.00 | 114,500.00 | 110,500.00 | 113,000.00 | 104,987.55 | 253,720 |
| 2022-07-14 | 113,500.00 | 115,000.00 | 112,500.00 | 113,000.00 | 104,987.55 | 340,225 |
| 2022-07-13 | 115,000.00 | 116,500.00 | 113,500.00 | 113,500.00 | 105,452.10 | 245,568 |
| 2022-07-12 | 113,000.00 | 115,500.00 | 112,000.00 | 114,500.00 | 106,381.19 | 274,276 |
| 2022-07-11 | 114,000.00 | 115,500.00 | 112,000.00 | 113,000.00 | 104,987.55 | 187,576 |
| 2022-07-08 | 114,500.00 | 116,500.00 | 113,000.00 | 114,000.00 | 105,916.65 | 316,439 |
| 2022-07-07 | 113,500.00 | 115,500.00 | 112,500.00 | 114,500.00 | 106,381.19 | 291,715 |
| 2022-07-06 | 120,000.00 | 120,500.00 | 111,500.00 | 112,000.00 | 104,058.46 | 833,525 |
| 2022-07-05 | 122,500.00 | 123,000.00 | 119,000.00 | 122,000.00 | 113,349.39 | 423,752 |
| 2022-07-04 | 123,000.00 | 123,500.00 | 119,000.00 | 121,500.00 | 112,884.85 | 425,979 |
| 2022-07-01 | 124,000.00 | 124,500.00 | 121,500.00 | 122,500.00 | 113,813.94 | 412,338 |
| 2022-06-30 | 122,000.00 | 125,000.00 | 121,000.00 | 123,000.00 | 114,278.49 | 871,201 |
| 2022-06-29 | 116,000.00 | 123,000.00 | 115,500.00 | 122,000.00 | 113,349.39 | 919,582 |
| 2022-06-28 | 113,500.00 | 117,000.00 | 112,500.00 | 117,000.00 | 108,703.93 | 387,083 |
| 2022-06-27 | 112,500.00 | 113,500.00 | 111,000.00 | 113,500.00 | 105,452.10 | 249,898 |
| 2022-06-24 | 109,000.00 | 112,500.00 | 108,500.00 | 111,500.00 | 103,593.91 | 301,293 |
| 2022-06-23 | 111,000.00 | 111,500.00 | 108,000.00 | 108,500.00 | 100,806.63 | 465,806 |
| 2022-06-22 | 113,000.00 | 113,000.00 | 110,000.00 | 110,000.00 | 102,200.27 | 264,029 |
| 2022-06-21 | 111,000.00 | 113,500.00 | 109,500.00 | 112,000.00 | 104,058.46 | 252,976 |
| 2022-06-20 | 113,000.00 | 113,500.00 | 108,500.00 | 109,500.00 | 101,735.73 | 240,498 |
| 2022-06-17 | 110,500.00 | 112,500.00 | 109,500.00 | 112,500.00 | 104,523.01 | 394,789 |
| 2022-06-16 | 113,000.00 | 114,000.00 | 111,500.00 | 111,500.00 | 103,593.91 | 226,804 |
| 2022-06-15 | 113,500.00 | 114,500.00 | 109,500.00 | 111,000.00 | 103,129.37 | 410,878 |
| 2022-06-14 | 112,500.00 | 114,000.00 | 112,000.00 | 113,500.00 | 105,452.10 | 257,392 |
| 2022-06-13 | 114,500.00 | 115,500.00 | 112,500.00 | 113,500.00 | 105,452.10 | 302,810 |
| 2022-06-10 | 116,500.00 | 117,500.00 | 115,500.00 | 116,500.00 | 108,239.38 | 176,822 |
| 2022-06-09 | 117,500.00 | 119,000.00 | 116,000.00 | 117,500.00 | 109,168.47 | 377,556 |
| 2022-06-08 | 116,500.00 | 118,500.00 | 116,500.00 | 118,000.00 | 109,633.02 | 246,501 |
| 2022-06-07 | 118,500.00 | 119,000.00 | 115,500.00 | 116,500.00 | 108,239.38 | 285,360 |
| 2022-06-03 | 120,000.00 | 120,500.00 | 117,500.00 | 119,000.00 | 110,562.11 | 200,644 |
| 2022-06-02 | 119,500.00 | 120,000.00 | 117,500.00 | 119,000.00 | 110,562.11 | 282,907 |
| 2022-05-31 | 120,500.00 | 121,500.00 | 119,500.00 | 121,000.00 | 112,420.30 | 521,660 |
| 2022-05-30 | 117,500.00 | 120,500.00 | 117,000.00 | 120,500.00 | 111,955.75 | 446,577 |
| 2022-05-27 | 116,500.00 | 117,000.00 | 115,500.00 | 117,000.00 | 108,703.93 | 176,124 |
| 2022-05-26 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 107,310.29 | 183,845 |
| 2022-05-25 | 116,000.00 | 117,000.00 | 115,000.00 | 116,500.00 | 108,239.38 | 186,645 |
| 2022-05-24 | 116,500.00 | 116,500.00 | 114,500.00 | 115,000.00 | 106,845.74 | 213,387 |
| 2022-05-23 | 117,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 109,168.47 | 159,578 |
| 2022-05-20 | 117,000.00 | 117,500.00 | 116,000.00 | 116,500.00 | 108,239.38 | 220,923 |
| 2022-05-19 | 114,000.00 | 117,000.00 | 114,000.00 | 116,000.00 | 107,774.83 | 297,492 |
| 2022-05-18 | 117,500.00 | 118,000.00 | 115,500.00 | 116,000.00 | 107,774.83 | 190,400 |
| 2022-05-17 | 116,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 109,168.47 | 209,873 |
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.