Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 111,000.00 | 113,500.00 | 110,000.00 | 112,500.00 | 100,802.70 | 310,539 |
| 2021-11-18 | 112,000.00 | 113,000.00 | 111,000.00 | 111,000.00 | 99,458.66 | 248,688 |
| 2021-11-17 | 114,500.00 | 115,000.00 | 112,000.00 | 112,000.00 | 100,354.68 | 256,040 |
| 2021-11-16 | 113,500.00 | 116,000.00 | 113,500.00 | 114,500.00 | 102,594.74 | 157,512 |
| 2021-11-15 | 113,500.00 | 114,500.00 | 112,000.00 | 114,500.00 | 102,594.74 | 371,531 |
| 2021-11-12 | 111,000.00 | 113,000.00 | 110,000.00 | 112,500.00 | 100,802.70 | 394,536 |
| 2021-11-11 | 113,000.00 | 113,500.00 | 110,500.00 | 111,000.00 | 99,458.66 | 770,940 |
| 2021-11-10 | 115,500.00 | 116,500.00 | 114,000.00 | 114,000.00 | 102,146.73 | 217,186 |
| 2021-11-09 | 116,500.00 | 118,000.00 | 115,500.00 | 116,000.00 | 103,938.78 | 214,104 |
| 2021-11-08 | 116,500.00 | 117,500.00 | 114,500.00 | 116,000.00 | 103,938.78 | 202,174 |
| 2021-11-05 | 117,500.00 | 118,000.00 | 115,000.00 | 116,000.00 | 103,938.78 | 235,548 |
| 2021-11-04 | 117,000.00 | 119,000.00 | 116,500.00 | 116,500.00 | 104,386.79 | 244,346 |
| 2021-11-03 | 117,500.00 | 118,000.00 | 115,000.00 | 116,500.00 | 104,386.79 | 222,963 |
| 2021-11-02 | 115,500.00 | 119,000.00 | 115,500.00 | 117,000.00 | 104,834.80 | 330,634 |
| 2021-11-01 | 114,500.00 | 116,000.00 | 114,000.00 | 115,000.00 | 103,042.76 | 225,409 |
| 2021-10-29 | 117,500.00 | 118,000.00 | 113,500.00 | 114,000.00 | 102,146.73 | 559,148 |
| 2021-10-28 | 119,000.00 | 120,000.00 | 117,000.00 | 117,000.00 | 104,834.80 | 628,269 |
| 2021-10-27 | 121,500.00 | 122,000.00 | 119,500.00 | 120,500.00 | 107,970.89 | 165,375 |
| 2021-10-26 | 121,000.00 | 121,500.00 | 120,000.00 | 121,500.00 | 108,866.91 | 166,656 |
| 2021-10-25 | 120,000.00 | 121,000.00 | 118,500.00 | 120,000.00 | 107,522.88 | 162,789 |
| 2021-10-22 | 121,000.00 | 121,500.00 | 120,000.00 | 120,500.00 | 107,970.89 | 185,362 |
| 2021-10-21 | 120,500.00 | 122,000.00 | 120,500.00 | 121,500.00 | 108,866.91 | 223,843 |
| 2021-10-20 | 121,500.00 | 122,000.00 | 120,500.00 | 120,500.00 | 107,970.89 | 177,599 |
| 2021-10-19 | 121,500.00 | 122,000.00 | 120,000.00 | 121,000.00 | 108,418.90 | 225,388 |
| 2021-10-18 | 123,000.00 | 123,000.00 | 120,000.00 | 120,500.00 | 107,970.89 | 280,537 |
| 2021-10-15 | 120,500.00 | 123,000.00 | 120,500.00 | 122,500.00 | 109,762.94 | 324,243 |
| 2021-10-14 | 120,000.00 | 121,000.00 | 119,000.00 | 119,500.00 | 107,074.86 | 415,754 |
← NewerPage 21 of 21 · 1,227 trading days
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.