Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 352,500.00 | 354,000.00 | 336,500.00 | 346,000.00 | 346,000.00 | 652,157 |
| 2026-07-15 | 373,000.00 | 376,500.00 | 360,000.00 | 367,000.00 | 367,000.00 | 704,821 |
| 2026-07-14 | 359,500.00 | 369,000.00 | 334,000.00 | 354,000.00 | 354,000.00 | 749,944 |
| 2026-07-13 | 388,000.00 | 394,000.00 | 357,000.00 | 361,000.00 | 361,000.00 | 572,948 |
| 2026-07-10 | 392,000.00 | 404,000.00 | 384,000.00 | 391,500.00 | 391,500.00 | 501,429 |
| 2026-07-09 | 400,500.00 | 414,500.00 | 373,500.00 | 378,500.00 | 378,500.00 | 980,567 |
| 2026-07-08 | 412,500.00 | 421,500.00 | 385,500.00 | 395,000.00 | 395,000.00 | 606,631 |
| 2026-07-07 | 446,500.00 | 450,500.00 | 409,500.00 | 424,500.00 | 424,500.00 | 526,019 |
| 2026-07-06 | 433,500.00 | 460,000.00 | 433,500.00 | 449,500.00 | 449,500.00 | 556,041 |
| 2026-07-03 | 405,500.00 | 435,000.00 | 391,500.00 | 433,500.00 | 433,500.00 | 663,171 |
| 2026-07-02 | 409,500.00 | 424,500.00 | 397,000.00 | 406,500.00 | 406,500.00 | 748,737 |
| 2026-07-01 | 478,500.00 | 479,000.00 | 421,000.00 | 434,000.00 | 434,000.00 | 870,586 |
| 2026-06-30 | 472,500.00 | 487,500.00 | 444,000.00 | 468,500.00 | 468,500.00 | 734,101 |
| 2026-06-29 | 498,000.00 | 501,000.00 | 457,500.00 | 471,000.00 | 471,000.00 | 726,570 |
| 2026-06-26 | 524,000.00 | 530,000.00 | 475,500.00 | 494,500.00 | 494,500.00 | 775,707 |
| 2026-06-25 | 532,000.00 | 563,000.00 | 519,000.00 | 519,000.00 | 519,000.00 | 1,056,966 |
| 2026-06-24 | 477,000.00 | 522,000.00 | 470,000.00 | 481,500.00 | 481,500.00 | 1,136,130 |
| 2026-06-23 | 535,000.00 | 552,000.00 | 455,000.00 | 455,000.00 | 455,000.00 | 957,626 |
| 2026-06-22 | 501,000.00 | 541,000.00 | 493,500.00 | 520,000.00 | 520,000.00 | 799,994 |
| 2026-06-19 | 519,000.00 | 559,000.00 | 480,500.00 | 491,500.00 | 491,500.00 | 1,429,057 |
| 2026-06-18 | 487,000.00 | 494,000.00 | 472,000.00 | 485,500.00 | 485,500.00 | 431,143 |
| 2026-06-17 | 490,000.00 | 495,500.00 | 470,000.00 | 490,000.00 | 490,000.00 | 370,049 |
| 2026-06-16 | 499,000.00 | 506,000.00 | 482,000.00 | 497,000.00 | 497,000.00 | 480,592 |
| 2026-06-15 | 467,000.00 | 509,000.00 | 461,000.00 | 495,000.00 | 495,000.00 | 667,754 |
| 2026-06-12 | 440,000.00 | 460,500.00 | 421,500.00 | 432,000.00 | 432,000.00 | 732,415 |
| 2026-06-11 | 389,500.00 | 420,500.00 | 384,000.00 | 410,000.00 | 410,000.00 | 615,013 |
| 2026-06-10 | 403,000.00 | 414,500.00 | 390,000.00 | 407,500.00 | 407,500.00 | 631,317 |
| 2026-06-09 | 425,000.00 | 438,000.00 | 396,500.00 | 429,000.00 | 429,000.00 | 644,486 |
| 2026-06-08 | 400,000.00 | 433,000.00 | 400,000.00 | 408,500.00 | 408,500.00 | 542,410 |
| 2026-06-05 | 504,000.00 | 504,000.00 | 438,000.00 | 460,500.00 | 460,500.00 | 837,033 |
| 2026-06-04 | 502,000.00 | 565,000.00 | 485,000.00 | 535,000.00 | 535,000.00 | 1,331,923 |
| 2026-06-02 | 464,000.00 | 498,000.00 | 441,500.00 | 485,500.00 | 485,500.00 | 866,619 |
| 2026-06-01 | 444,000.00 | 493,500.00 | 440,000.00 | 455,000.00 | 455,000.00 | 1,005,218 |
| 2026-05-29 | 424,000.00 | 443,000.00 | 410,500.00 | 432,500.00 | 432,500.00 | 1,049,549 |
| 2026-05-28 | 410,500.00 | 413,000.00 | 385,500.00 | 399,500.00 | 399,500.00 | 442,727 |
| 2026-05-27 | 439,500.00 | 444,000.00 | 406,000.00 | 410,500.00 | 410,500.00 | 539,890 |
| 2026-05-26 | 438,500.00 | 447,000.00 | 408,500.00 | 411,000.00 | 411,000.00 | 404,582 |
| 2026-05-22 | 425,000.00 | 432,500.00 | 415,000.00 | 420,500.00 | 420,500.00 | 459,012 |
| 2026-05-21 | 399,000.00 | 424,000.00 | 397,000.00 | 418,500.00 | 418,500.00 | 684,854 |
| 2026-05-20 | 382,000.00 | 383,500.00 | 359,000.00 | 370,500.00 | 370,500.00 | 600,431 |
| 2026-05-19 | 393,500.00 | 393,500.00 | 362,500.00 | 380,500.00 | 380,500.00 | 707,368 |
| 2026-05-18 | 386,500.00 | 405,500.00 | 374,000.00 | 399,500.00 | 399,500.00 | 489,373 |
| 2026-05-15 | 435,000.00 | 439,500.00 | 389,000.00 | 396,500.00 | 396,500.00 | 712,137 |
| 2026-05-14 | 426,500.00 | 447,000.00 | 422,000.00 | 442,000.00 | 442,000.00 | 826,031 |
| 2026-05-13 | 414,500.00 | 437,500.00 | 396,000.00 | 428,500.00 | 428,500.00 | 825,293 |
| 2026-05-12 | 459,000.00 | 465,000.00 | 418,000.00 | 435,000.00 | 435,000.00 | 965,392 |
| 2026-05-11 | 479,000.00 | 480,000.00 | 427,000.00 | 452,000.00 | 452,000.00 | 1,337,572 |
| 2026-05-08 | 405,000.00 | 432,000.00 | 395,000.00 | 422,500.00 | 422,500.00 | 959,566 |
| 2026-05-07 | 392,000.00 | 405,500.00 | 367,000.00 | 405,000.00 | 405,000.00 | 1,222,878 |
| 2026-05-06 | 348,000.00 | 386,000.00 | 340,000.00 | 375,500.00 | 375,500.00 | 1,745,292 |
| 2026-05-04 | 305,500.00 | 321,500.00 | 305,000.00 | 320,000.00 | 320,000.00 | 638,338 |
| 2026-04-30 | 305,500.00 | 307,500.00 | 296,000.00 | 298,500.00 | 298,500.00 | 455,000 |
| 2026-04-29 | 308,500.00 | 309,000.00 | 297,000.00 | 308,500.00 | 308,500.00 | 330,509 |
| 2026-04-28 | 313,000.00 | 317,000.00 | 308,000.00 | 309,500.00 | 309,500.00 | 361,853 |
| 2026-04-27 | 313,500.00 | 317,500.00 | 310,000.00 | 312,000.00 | 312,000.00 | 231,196 |
| 2026-04-24 | 316,500.00 | 319,000.00 | 310,000.00 | 311,500.00 | 311,500.00 | 322,709 |
| 2026-04-23 | 309,000.00 | 323,500.00 | 307,500.00 | 320,000.00 | 320,000.00 | 706,220 |
| 2026-04-22 | 301,000.00 | 303,000.00 | 298,500.00 | 301,000.00 | 301,000.00 | 393,769 |
| 2026-04-21 | 302,000.00 | 306,000.00 | 300,000.00 | 304,000.00 | 304,000.00 | 311,495 |
| 2026-04-20 | 305,000.00 | 305,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 176,568 |
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.