Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 287,000.00 | 296,500.00 | 286,500.00 | 289,000.00 | 289,000.00 | 324,276 |
| 2026-01-16 | 290,500.00 | 290,500.00 | 283,000.00 | 290,000.00 | 290,000.00 | 280,126 |
| 2026-01-15 | 280,000.00 | 286,000.00 | 278,000.00 | 286,000.00 | 286,000.00 | 429,794 |
| 2026-01-14 | 275,500.00 | 287,000.00 | 273,500.00 | 283,500.00 | 283,500.00 | 452,750 |
| 2026-01-13 | 271,000.00 | 274,000.00 | 269,000.00 | 273,500.00 | 273,500.00 | 517,012 |
| 2026-01-12 | 270,000.00 | 271,500.00 | 262,000.00 | 267,500.00 | 267,500.00 | 218,294 |
| 2026-01-09 | 270,500.00 | 270,500.00 | 258,500.00 | 268,500.00 | 268,500.00 | 375,808 |
| 2026-01-08 | 262,500.00 | 272,500.00 | 259,500.00 | 270,500.00 | 270,500.00 | 613,747 |
| 2026-01-07 | 260,000.00 | 274,500.00 | 259,000.00 | 265,000.00 | 265,000.00 | 541,952 |
| 2026-01-06 | 254,000.00 | 260,000.00 | 247,500.00 | 260,000.00 | 260,000.00 | 408,885 |
| 2026-01-05 | 245,500.00 | 254,500.00 | 244,000.00 | 254,500.00 | 254,500.00 | 435,864 |
| 2026-01-02 | 237,000.00 | 246,500.00 | 234,000.00 | 245,000.00 | 245,000.00 | 360,079 |
| 2025-12-30 | 239,000.00 | 240,500.00 | 237,500.00 | 239,500.00 | 239,500.00 | 205,216 |
| 2025-12-29 | 237,500.00 | 242,000.00 | 236,500.00 | 241,500.00 | 241,500.00 | 227,840 |
| 2025-12-26 | 240,000.00 | 244,000.00 | 235,500.00 | 240,500.00 | 237,700.00 | 214,579 |
| 2025-12-24 | 241,500.00 | 242,500.00 | 238,000.00 | 240,000.00 | 237,205.82 | 133,920 |
| 2025-12-23 | 246,000.00 | 246,000.00 | 239,000.00 | 240,500.00 | 237,700.00 | 235,793 |
| 2025-12-22 | 252,000.00 | 252,500.00 | 242,000.00 | 244,500.00 | 241,653.43 | 313,717 |
| 2025-12-19 | 243,000.00 | 249,000.00 | 240,000.00 | 249,000.00 | 246,101.04 | 377,353 |
| 2025-12-18 | 239,500.00 | 246,000.00 | 238,000.00 | 239,500.00 | 236,711.64 | 180,965 |
| 2025-12-17 | 245,000.00 | 245,000.00 | 239,500.00 | 243,000.00 | 240,170.89 | 221,910 |
| 2025-12-16 | 245,500.00 | 248,500.00 | 241,500.00 | 243,000.00 | 240,170.89 | 294,052 |
| 2025-12-15 | 251,000.00 | 252,000.00 | 246,000.00 | 246,500.00 | 243,630.15 | 305,207 |
| 2025-12-12 | 254,500.00 | 257,500.00 | 250,500.00 | 255,000.00 | 252,031.19 | 201,019 |
| 2025-12-11 | 255,000.00 | 258,000.00 | 248,500.00 | 252,000.00 | 249,066.11 | 375,663 |
| 2025-12-10 | 253,000.00 | 257,500.00 | 245,500.00 | 247,500.00 | 244,618.50 | 217,246 |
| 2025-12-09 | 251,500.00 | 258,500.00 | 250,000.00 | 252,000.00 | 249,066.11 | 329,868 |
| 2025-12-08 | 245,000.00 | 258,000.00 | 243,000.00 | 251,500.00 | 248,571.93 | 488,434 |
| 2025-12-05 | 240,500.00 | 244,500.00 | 236,000.00 | 244,000.00 | 241,159.25 | 296,707 |
| 2025-12-04 | 241,500.00 | 244,000.00 | 237,500.00 | 240,500.00 | 237,700.00 | 569,040 |
| 2025-12-03 | 227,500.00 | 252,500.00 | 227,500.00 | 245,500.00 | 242,641.79 | 934,576 |
| 2025-12-02 | 228,000.00 | 228,500.00 | 222,500.00 | 224,500.00 | 221,886.28 | 235,117 |
| 2025-12-01 | 226,500.00 | 228,500.00 | 222,000.00 | 226,500.00 | 223,862.99 | 236,905 |
| 2025-11-28 | 232,500.00 | 232,500.00 | 224,000.00 | 225,000.00 | 222,380.46 | 252,125 |
| 2025-11-27 | 237,000.00 | 239,000.00 | 230,500.00 | 231,500.00 | 228,804.78 | 368,085 |
| 2025-11-26 | 234,000.00 | 240,500.00 | 229,000.00 | 236,000.00 | 233,252.39 | 616,934 |
| 2025-11-25 | 225,000.00 | 230,500.00 | 223,500.00 | 228,500.00 | 225,839.71 | 468,197 |
| 2025-11-24 | 222,000.00 | 223,000.00 | 213,000.00 | 218,000.00 | 215,461.95 | 546,634 |
| 2025-11-21 | 218,000.00 | 222,000.00 | 212,000.00 | 216,000.00 | 213,485.24 | 408,920 |
| 2025-11-20 | 218,000.00 | 226,500.00 | 217,500.00 | 224,000.00 | 221,392.10 | 328,703 |
| 2025-11-19 | 218,000.00 | 218,000.00 | 208,500.00 | 213,000.00 | 210,520.17 | 235,263 |
| 2025-11-18 | 218,500.00 | 221,500.00 | 212,000.00 | 214,500.00 | 212,002.70 | 262,223 |
| 2025-11-17 | 220,500.00 | 224,000.00 | 218,000.00 | 220,500.00 | 217,932.85 | 156,718 |
| 2025-11-14 | 221,000.00 | 223,500.00 | 218,500.00 | 219,500.00 | 216,944.49 | 205,063 |
| 2025-11-13 | 226,000.00 | 229,000.00 | 223,000.00 | 225,000.00 | 222,380.46 | 269,287 |
| 2025-11-12 | 224,500.00 | 230,000.00 | 222,500.00 | 228,500.00 | 225,839.71 | 256,593 |
| 2025-11-11 | 226,000.00 | 231,500.00 | 224,500.00 | 225,500.00 | 222,874.64 | 356,253 |
| 2025-11-10 | 220,500.00 | 227,500.00 | 218,000.00 | 224,500.00 | 221,886.28 | 398,170 |
| 2025-11-07 | 217,500.00 | 220,000.00 | 210,000.00 | 214,000.00 | 211,508.52 | 231,688 |
| 2025-11-06 | 221,000.00 | 223,500.00 | 214,500.00 | 217,000.00 | 214,473.60 | 294,311 |
| 2025-11-05 | 220,500.00 | 221,000.00 | 208,500.00 | 215,500.00 | 212,991.06 | 340,331 |
| 2025-11-04 | 226,500.00 | 234,000.00 | 218,500.00 | 221,000.00 | 218,427.03 | 356,030 |
| 2025-11-03 | 225,500.00 | 229,500.00 | 222,000.00 | 226,500.00 | 223,862.99 | 310,444 |
| 2025-10-31 | 226,500.00 | 227,500.00 | 223,000.00 | 226,000.00 | 223,368.82 | 324,733 |
| 2025-10-30 | 225,000.00 | 233,000.00 | 220,500.00 | 227,000.00 | 224,357.17 | 540,182 |
| 2025-10-29 | 215,000.00 | 232,500.00 | 213,500.00 | 231,000.00 | 228,310.60 | 1,013,687 |
| 2025-10-28 | 215,500.00 | 216,000.00 | 205,000.00 | 207,000.00 | 204,590.02 | 400,693 |
| 2025-10-27 | 212,500.00 | 216,500.00 | 211,000.00 | 215,500.00 | 212,991.06 | 381,502 |
| 2025-10-24 | 209,000.00 | 210,500.00 | 205,000.00 | 209,000.00 | 206,566.74 | 228,437 |
| 2025-10-23 | 204,000.00 | 210,000.00 | 201,750.00 | 206,000.00 | 203,601.66 | 249,956 |
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.