Samsung C&T Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	108,500.00	110,000.00	108,000.00	109,500.00	101,735.73	213,197
2022-02-15	108,000.00	108,500.00	106,500.00	108,000.00	100,342.09	314,538
2022-02-14	107,500.00	108,000.00	105,500.00	107,500.00	99,877.54	294,558
2022-02-11	107,500.00	109,500.00	107,000.00	108,500.00	100,806.63	279,580
2022-02-10	109,000.00	110,500.00	108,000.00	109,000.00	101,271.18	487,328
2022-02-09	108,500.00	109,000.00	107,000.00	108,000.00	100,342.09	205,734
2022-02-08	107,000.00	109,500.00	106,500.00	108,000.00	100,342.09	246,227
2022-02-07	107,500.00	107,500.00	105,000.00	106,000.00	98,483.90	293,950
2022-02-04	107,000.00	108,500.00	106,000.00	108,500.00	100,806.63	278,562
2022-02-03	108,500.00	109,500.00	106,500.00	107,000.00	99,412.99	236,355
2022-01-28	102,500.00	107,500.00	102,000.00	107,000.00	99,412.99	395,612
2022-01-27	107,500.00	107,500.00	101,500.00	101,500.00	94,302.98	658,311
2022-01-26	107,000.00	108,500.00	105,500.00	106,500.00	98,948.45	264,548
2022-01-25	109,000.00	109,500.00	105,500.00	107,500.00	99,877.54	303,077
2022-01-24	111,500.00	112,500.00	109,000.00	109,500.00	101,735.73	220,666
2022-01-21	110,500.00	112,500.00	110,000.00	111,500.00	103,593.91	186,459
2022-01-20	112,000.00	112,500.00	110,000.00	112,000.00	104,058.46	254,248
2022-01-19	108,500.00	111,500.00	108,000.00	111,000.00	103,129.37	284,986
2022-01-18	113,500.00	114,000.00	109,500.00	110,000.00	102,200.27	305,786
2022-01-17	114,500.00	115,000.00	112,000.00	113,000.00	104,987.55	215,097
2022-01-14	116,000.00	116,500.00	114,500.00	115,000.00	106,845.74	203,469
2022-01-13	117,000.00	118,000.00	115,500.00	116,500.00	108,239.38	397,544
2022-01-12	115,000.00	118,000.00	114,500.00	117,500.00	109,168.47	371,542
2022-01-11	114,500.00	116,000.00	113,000.00	114,500.00	106,381.19	276,529
2022-01-10	116,500.00	117,000.00	114,500.00	115,000.00	106,845.74	194,492
2022-01-07	115,500.00	116,500.00	115,000.00	116,500.00	108,239.38	266,309
2022-01-06	116,500.00	117,000.00	115,000.00	115,000.00	106,845.74	272,417
2022-01-05	116,500.00	117,500.00	115,000.00	117,500.00	109,168.47	446,445
2022-01-04	117,500.00	118,000.00	115,000.00	117,500.00	109,168.47	327,267
2022-01-03	120,500.00	120,500.00	117,000.00	117,500.00	109,168.47	293,034
2021-12-30	117,000.00	122,000.00	117,000.00	119,000.00	110,562.11	773,155
2021-12-29	116,500.00	117,500.00	115,500.00	116,000.00	107,774.83	418,466
2021-12-28	117,000.00	118,000.00	116,000.00	118,000.00	105,730.83	565,734
2021-12-27	117,000.00	117,500.00	116,500.00	117,000.00	104,834.80	187,206
2021-12-24	117,000.00	118,000.00	116,500.00	117,000.00	104,834.80	218,157
2021-12-23	117,000.00	117,000.00	115,500.00	116,500.00	104,386.79	208,413
2021-12-22	116,000.00	117,500.00	115,500.00	116,000.00	103,938.78	171,590
2021-12-21	115,000.00	115,500.00	114,000.00	115,500.00	103,490.77	216,268
2021-12-20	117,000.00	117,000.00	114,500.00	114,500.00	102,594.74	190,531
2021-12-17	116,000.00	118,500.00	115,500.00	118,000.00	105,730.83	293,143
2021-12-16	119,000.00	119,000.00	116,000.00	117,000.00	104,834.80	203,666
2021-12-15	117,000.00	118,000.00	116,000.00	117,500.00	105,282.82	157,722
2021-12-14	116,500.00	118,500.00	116,000.00	117,500.00	105,282.82	234,346
2021-12-13	119,500.00	120,500.00	117,000.00	117,500.00	105,282.82	320,122
2021-12-10	117,000.00	119,500.00	116,000.00	119,500.00	107,074.86	350,141
2021-12-09	117,000.00	117,500.00	115,000.00	117,500.00	105,282.82	671,444
2021-12-08	116,500.00	118,000.00	115,500.00	116,500.00	104,386.79	356,102
2021-12-07	114,500.00	116,000.00	114,000.00	115,500.00	103,490.77	305,608
2021-12-06	114,000.00	115,000.00	112,000.00	114,000.00	102,146.73	280,758
2021-12-03	113,000.00	115,500.00	112,000.00	114,000.00	102,146.73	240,235
2021-12-02	108,500.00	115,000.00	108,000.00	114,500.00	102,594.74	505,800
2021-12-01	105,500.00	110,000.00	105,500.00	110,000.00	98,562.64	384,878
2021-11-30	108,000.00	109,000.00	104,000.00	105,500.00	94,530.53	684,669
2021-11-29	108,500.00	110,000.00	107,000.00	107,500.00	96,322.58	475,951
2021-11-26	113,000.00	113,500.00	111,000.00	111,000.00	99,458.66	237,459
2021-11-25	114,500.00	115,000.00	112,500.00	113,000.00	101,250.71	209,389
2021-11-24	115,000.00	116,000.00	114,000.00	115,000.00	103,042.76	186,742
2021-11-23	115,500.00	116,500.00	114,000.00	115,500.00	103,490.77	210,956
2021-11-22	113,000.00	116,500.00	113,000.00	116,000.00	103,938.78	388,717
2021-11-19	111,000.00	113,500.00	110,000.00	112,500.00	100,802.70	310,539

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.