Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 116,500.00 | 117,000.00 | 114,500.00 | 116,000.00 | 107,774.83 | 272,500 |
| 2022-05-13 | 113,500.00 | 116,000.00 | 112,500.00 | 115,500.00 | 107,310.29 | 326,870 |
| 2022-05-12 | 110,500.00 | 114,000.00 | 110,500.00 | 112,000.00 | 104,058.46 | 299,984 |
| 2022-05-11 | 112,000.00 | 112,000.00 | 110,500.00 | 111,500.00 | 103,593.91 | 198,381 |
| 2022-05-10 | 112,000.00 | 113,000.00 | 110,500.00 | 112,000.00 | 104,058.46 | 234,326 |
| 2022-05-09 | 114,500.00 | 115,500.00 | 112,500.00 | 113,000.00 | 104,987.55 | 174,394 |
| 2022-05-06 | 114,500.00 | 116,000.00 | 113,500.00 | 114,500.00 | 106,381.19 | 193,729 |
| 2022-05-04 | 115,500.00 | 117,000.00 | 115,000.00 | 116,000.00 | 107,774.83 | 165,895 |
| 2022-05-03 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 107,310.29 | 241,018 |
| 2022-05-02 | 114,000.00 | 118,500.00 | 114,000.00 | 118,000.00 | 109,633.02 | 337,351 |
| 2022-04-29 | 114,500.00 | 116,000.00 | 114,000.00 | 115,500.00 | 107,310.29 | 300,868 |
| 2022-04-28 | 109,000.00 | 115,500.00 | 109,000.00 | 115,500.00 | 107,310.29 | 624,819 |
| 2022-04-27 | 107,000.00 | 108,500.00 | 106,500.00 | 108,000.00 | 100,342.09 | 180,932 |
| 2022-04-26 | 108,500.00 | 109,500.00 | 108,500.00 | 108,500.00 | 100,806.63 | 143,871 |
| 2022-04-25 | 108,500.00 | 110,500.00 | 108,000.00 | 108,000.00 | 100,342.09 | 206,736 |
| 2022-04-22 | 110,500.00 | 111,000.00 | 109,500.00 | 110,000.00 | 102,200.27 | 168,464 |
| 2022-04-21 | 111,000.00 | 112,000.00 | 110,500.00 | 112,000.00 | 104,058.46 | 192,652 |
| 2022-04-20 | 110,000.00 | 111,000.00 | 109,000.00 | 110,000.00 | 102,200.27 | 199,138 |
| 2022-04-19 | 110,500.00 | 111,500.00 | 109,500.00 | 110,500.00 | 102,664.82 | 174,432 |
| 2022-04-18 | 108,500.00 | 110,500.00 | 108,000.00 | 110,000.00 | 102,200.27 | 107,368 |
| 2022-04-15 | 109,500.00 | 109,500.00 | 108,500.00 | 109,000.00 | 101,271.18 | 179,330 |
| 2022-04-14 | 110,000.00 | 111,000.00 | 109,000.00 | 110,500.00 | 102,664.82 | 348,209 |
| 2022-04-13 | 109,000.00 | 110,500.00 | 108,000.00 | 110,500.00 | 102,664.82 | 205,313 |
| 2022-04-12 | 109,000.00 | 109,500.00 | 108,000.00 | 108,500.00 | 100,806.63 | 189,293 |
| 2022-04-11 | 109,500.00 | 110,500.00 | 108,500.00 | 109,500.00 | 101,735.73 | 184,617 |
| 2022-04-08 | 109,000.00 | 110,000.00 | 108,000.00 | 109,500.00 | 101,735.73 | 162,026 |
| 2022-04-07 | 110,500.00 | 110,500.00 | 109,000.00 | 109,000.00 | 101,271.18 | 294,394 |
| 2022-04-06 | 112,000.00 | 112,500.00 | 110,500.00 | 111,000.00 | 103,129.37 | 222,849 |
| 2022-04-05 | 112,500.00 | 113,000.00 | 112,000.00 | 112,500.00 | 104,523.01 | 104,977 |
| 2022-04-04 | 112,000.00 | 113,500.00 | 111,000.00 | 113,000.00 | 104,987.55 | 195,291 |
| 2022-04-01 | 112,500.00 | 113,500.00 | 111,000.00 | 112,500.00 | 104,523.01 | 222,897 |
| 2022-03-31 | 112,500.00 | 114,500.00 | 112,500.00 | 114,000.00 | 105,916.65 | 233,563 |
| 2022-03-30 | 113,500.00 | 113,500.00 | 112,500.00 | 113,000.00 | 104,987.55 | 160,538 |
| 2022-03-29 | 112,000.00 | 113,000.00 | 111,000.00 | 112,500.00 | 104,523.01 | 173,274 |
| 2022-03-28 | 111,500.00 | 112,500.00 | 111,000.00 | 111,000.00 | 103,129.37 | 212,452 |
| 2022-03-25 | 112,500.00 | 113,000.00 | 111,000.00 | 112,000.00 | 104,058.46 | 167,927 |
| 2022-03-24 | 113,000.00 | 113,500.00 | 112,000.00 | 112,500.00 | 104,523.01 | 147,917 |
| 2022-03-23 | 115,000.00 | 115,500.00 | 113,000.00 | 114,000.00 | 105,916.65 | 182,542 |
| 2022-03-22 | 112,500.00 | 115,000.00 | 112,000.00 | 114,000.00 | 105,916.65 | 173,714 |
| 2022-03-21 | 116,000.00 | 117,000.00 | 112,000.00 | 112,500.00 | 104,523.01 | 235,559 |
| 2022-03-18 | 115,500.00 | 117,000.00 | 114,500.00 | 115,500.00 | 107,310.29 | 346,479 |
| 2022-03-17 | 117,000.00 | 117,500.00 | 115,500.00 | 115,500.00 | 107,310.29 | 268,814 |
| 2022-03-16 | 115,000.00 | 115,500.00 | 112,500.00 | 115,000.00 | 106,845.74 | 296,869 |
| 2022-03-15 | 114,000.00 | 115,000.00 | 113,000.00 | 113,500.00 | 105,452.10 | 208,229 |
| 2022-03-14 | 115,500.00 | 119,000.00 | 114,000.00 | 114,500.00 | 106,381.19 | 455,076 |
| 2022-03-11 | 115,000.00 | 116,000.00 | 114,000.00 | 115,000.00 | 106,845.74 | 306,898 |
| 2022-03-10 | 111,500.00 | 116,000.00 | 111,000.00 | 115,000.00 | 106,845.74 | 704,606 |
| 2022-03-08 | 107,000.00 | 109,500.00 | 106,500.00 | 108,000.00 | 100,342.09 | 224,812 |
| 2022-03-07 | 109,000.00 | 109,500.00 | 107,000.00 | 107,500.00 | 99,877.54 | 235,225 |
| 2022-03-04 | 113,000.00 | 113,000.00 | 110,000.00 | 110,500.00 | 102,664.82 | 166,006 |
| 2022-03-03 | 111,500.00 | 113,000.00 | 111,000.00 | 113,000.00 | 104,987.55 | 228,938 |
| 2022-03-02 | 109,500.00 | 112,500.00 | 109,500.00 | 111,000.00 | 103,129.37 | 240,747 |
| 2022-02-28 | 108,000.00 | 110,000.00 | 107,500.00 | 110,000.00 | 102,200.27 | 287,549 |
| 2022-02-25 | 109,000.00 | 110,000.00 | 108,000.00 | 108,500.00 | 100,806.63 | 249,344 |
| 2022-02-24 | 109,000.00 | 110,000.00 | 107,500.00 | 108,500.00 | 100,806.63 | 276,377 |
| 2022-02-23 | 109,500.00 | 110,500.00 | 109,000.00 | 110,000.00 | 102,200.27 | 181,737 |
| 2022-02-22 | 109,500.00 | 111,000.00 | 108,000.00 | 109,500.00 | 101,735.73 | 297,438 |
| 2022-02-21 | 111,000.00 | 112,000.00 | 109,500.00 | 111,500.00 | 103,593.91 | 187,582 |
| 2022-02-18 | 109,500.00 | 113,500.00 | 109,500.00 | 112,500.00 | 104,523.01 | 226,006 |
| 2022-02-17 | 110,000.00 | 113,500.00 | 109,000.00 | 111,500.00 | 103,593.91 | 457,653 |
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.