Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 305,500.00 | 305,500.00 | 300,500.00 | 301,500.00 | 301,500.00 | 190,471 |
| 2026-04-16 | 314,500.00 | 317,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | 339,116 |
| 2026-04-15 | 308,500.00 | 312,000.00 | 304,000.00 | 307,500.00 | 307,500.00 | 403,705 |
| 2026-04-14 | 297,000.00 | 302,000.00 | 292,000.00 | 296,000.00 | 296,000.00 | 409,310 |
| 2026-04-13 | 293,500.00 | 299,000.00 | 286,000.00 | 289,500.00 | 289,500.00 | 395,949 |
| 2026-04-10 | 310,500.00 | 314,000.00 | 302,500.00 | 302,500.00 | 302,500.00 | 256,873 |
| 2026-04-09 | 305,000.00 | 311,500.00 | 299,000.00 | 300,000.00 | 300,000.00 | 398,764 |
| 2026-04-08 | 299,500.00 | 312,500.00 | 294,500.00 | 309,000.00 | 309,000.00 | 776,090 |
| 2026-04-07 | 281,000.00 | 286,000.00 | 269,500.00 | 274,000.00 | 274,000.00 | 362,411 |
| 2026-04-06 | 265,500.00 | 276,500.00 | 265,500.00 | 269,500.00 | 269,500.00 | 397,245 |
| 2026-04-03 | 268,500.00 | 273,000.00 | 262,000.00 | 263,000.00 | 263,000.00 | 259,592 |
| 2026-04-02 | 276,000.00 | 281,000.00 | 259,000.00 | 264,000.00 | 264,000.00 | 362,147 |
| 2026-04-01 | 264,000.00 | 275,500.00 | 261,500.00 | 273,000.00 | 273,000.00 | 460,078 |
| 2026-03-31 | 251,000.00 | 260,000.00 | 245,500.00 | 253,500.00 | 253,500.00 | 616,965 |
| 2026-03-30 | 248,500.00 | 262,500.00 | 247,500.00 | 259,500.00 | 259,500.00 | 583,936 |
| 2026-03-27 | 267,500.00 | 270,500.00 | 258,000.00 | 269,000.00 | 269,000.00 | 683,519 |
| 2026-03-26 | 289,000.00 | 294,000.00 | 273,000.00 | 278,000.00 | 278,000.00 | 357,316 |
| 2026-03-25 | 290,000.00 | 291,000.00 | 281,500.00 | 289,000.00 | 289,000.00 | 367,791 |
| 2026-03-24 | 288,000.00 | 289,000.00 | 270,500.00 | 281,500.00 | 281,500.00 | 340,184 |
| 2026-03-23 | 286,500.00 | 289,000.00 | 271,000.00 | 274,500.00 | 274,500.00 | 387,487 |
| 2026-03-20 | 297,000.00 | 305,000.00 | 294,000.00 | 297,500.00 | 297,500.00 | 626,346 |
| 2026-03-19 | 289,000.00 | 296,500.00 | 288,500.00 | 291,000.00 | 291,000.00 | 233,252 |
| 2026-03-18 | 290,500.00 | 304,500.00 | 282,000.00 | 299,000.00 | 299,000.00 | 524,546 |
| 2026-03-17 | 283,500.00 | 288,500.00 | 279,000.00 | 279,500.00 | 279,500.00 | 288,986 |
| 2026-03-16 | 279,000.00 | 285,000.00 | 273,500.00 | 278,500.00 | 278,500.00 | 315,465 |
| 2026-03-13 | 269,000.00 | 284,000.00 | 266,500.00 | 280,500.00 | 280,500.00 | 310,180 |
| 2026-03-12 | 283,000.00 | 287,500.00 | 277,000.00 | 280,500.00 | 280,500.00 | 271,092 |
| 2026-03-11 | 282,000.00 | 295,500.00 | 278,000.00 | 283,500.00 | 283,500.00 | 427,416 |
| 2026-03-10 | 286,000.00 | 286,000.00 | 267,000.00 | 273,000.00 | 273,000.00 | 493,211 |
| 2026-03-09 | 258,000.00 | 271,000.00 | 253,500.00 | 270,500.00 | 270,500.00 | 423,716 |
| 2026-03-06 | 281,000.00 | 290,500.00 | 276,500.00 | 283,500.00 | 283,500.00 | 504,797 |
| 2026-03-05 | 294,500.00 | 299,000.00 | 287,000.00 | 293,000.00 | 293,000.00 | 644,944 |
| 2026-03-04 | 300,000.00 | 304,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 993,497 |
| 2026-03-03 | 327,500.00 | 340,000.00 | 317,000.00 | 317,000.00 | 317,000.00 | 720,785 |
| 2026-02-27 | 352,500.00 | 354,500.00 | 345,000.00 | 350,500.00 | 350,500.00 | 677,648 |
| 2026-02-26 | 347,500.00 | 364,000.00 | 347,500.00 | 360,000.00 | 360,000.00 | 626,910 |
| 2026-02-25 | 342,000.00 | 351,000.00 | 336,000.00 | 347,000.00 | 347,000.00 | 550,441 |
| 2026-02-24 | 335,500.00 | 340,000.00 | 328,000.00 | 338,000.00 | 338,000.00 | 418,201 |
| 2026-02-23 | 340,000.00 | 344,500.00 | 327,000.00 | 332,000.00 | 332,000.00 | 426,850 |
| 2026-02-20 | 321,500.00 | 331,500.00 | 319,500.00 | 331,000.00 | 331,000.00 | 512,739 |
| 2026-02-19 | 330,000.00 | 337,500.00 | 315,500.00 | 319,500.00 | 319,500.00 | 507,208 |
| 2026-02-13 | 328,500.00 | 333,000.00 | 316,000.00 | 318,000.00 | 318,000.00 | 564,408 |
| 2026-02-12 | 317,000.00 | 334,000.00 | 312,000.00 | 334,000.00 | 334,000.00 | 577,338 |
| 2026-02-11 | 319,000.00 | 319,000.00 | 312,000.00 | 316,500.00 | 316,500.00 | 331,350 |
| 2026-02-10 | 320,000.00 | 320,000.00 | 310,000.00 | 317,000.00 | 317,000.00 | 336,750 |
| 2026-02-09 | 310,000.00 | 314,500.00 | 302,000.00 | 312,500.00 | 312,500.00 | 576,983 |
| 2026-02-06 | 298,500.00 | 298,500.00 | 276,500.00 | 289,500.00 | 289,500.00 | 779,733 |
| 2026-02-05 | 308,500.00 | 318,000.00 | 301,000.00 | 306,000.00 | 306,000.00 | 453,918 |
| 2026-02-04 | 315,000.00 | 322,500.00 | 313,000.00 | 316,500.00 | 316,500.00 | 329,642 |
| 2026-02-03 | 300,500.00 | 315,000.00 | 300,500.00 | 315,000.00 | 315,000.00 | 352,121 |
| 2026-02-02 | 300,500.00 | 308,000.00 | 288,000.00 | 291,000.00 | 291,000.00 | 397,457 |
| 2026-01-30 | 297,500.00 | 306,500.00 | 292,500.00 | 301,500.00 | 301,500.00 | 514,418 |
| 2026-01-29 | 304,500.00 | 309,000.00 | 293,500.00 | 303,000.00 | 303,000.00 | 435,669 |
| 2026-01-28 | 298,500.00 | 306,500.00 | 296,000.00 | 302,000.00 | 302,000.00 | 370,055 |
| 2026-01-27 | 299,000.00 | 301,000.00 | 292,000.00 | 298,000.00 | 298,000.00 | 462,695 |
| 2026-01-26 | 304,500.00 | 311,000.00 | 294,500.00 | 297,500.00 | 297,500.00 | 389,178 |
| 2026-01-23 | 300,000.00 | 310,000.00 | 298,000.00 | 305,500.00 | 305,500.00 | 408,118 |
| 2026-01-22 | 308,000.00 | 310,000.00 | 294,000.00 | 297,500.00 | 297,500.00 | 503,524 |
| 2026-01-21 | 292,000.00 | 300,000.00 | 289,000.00 | 299,000.00 | 299,000.00 | 281,914 |
| 2026-01-20 | 288,500.00 | 307,500.00 | 287,000.00 | 296,000.00 | 296,000.00 | 668,593 |
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.