Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 204,000.00 | 208,500.00 | 200,500.00 | 208,000.00 | 205,578.38 | 240,437 |
| 2025-10-21 | 209,000.00 | 214,500.00 | 204,000.00 | 204,500.00 | 202,119.13 | 350,094 |
| 2025-10-20 | 210,000.00 | 211,000.00 | 202,000.00 | 208,000.00 | 205,578.38 | 297,367 |
| 2025-10-17 | 214,500.00 | 216,500.00 | 208,500.00 | 210,500.00 | 208,049.27 | 433,956 |
| 2025-10-16 | 207,000.00 | 218,500.00 | 206,500.00 | 217,000.00 | 214,473.60 | 758,091 |
| 2025-10-15 | 195,900.00 | 207,500.00 | 195,500.00 | 206,000.00 | 203,601.66 | 386,262 |
| 2025-10-14 | 200,000.00 | 204,000.00 | 193,300.00 | 194,800.00 | 192,532.06 | 378,860 |
| 2025-10-13 | 198,500.00 | 202,000.00 | 194,500.00 | 201,500.00 | 199,154.05 | 260,152 |
| 2025-10-10 | 204,000.00 | 205,500.00 | 199,200.00 | 202,500.00 | 200,142.41 | 435,805 |
| 2025-10-02 | 193,800.00 | 202,000.00 | 189,100.00 | 197,800.00 | 195,497.13 | 649,135 |
| 2025-10-01 | 185,600.00 | 189,100.00 | 185,500.00 | 188,500.00 | 186,305.41 | 211,186 |
| 2025-09-30 | 187,000.00 | 187,900.00 | 183,000.00 | 184,600.00 | 182,450.81 | 372,202 |
| 2025-09-29 | 191,600.00 | 193,300.00 | 187,000.00 | 188,000.00 | 185,811.23 | 240,724 |
| 2025-09-26 | 188,400.00 | 189,300.00 | 185,900.00 | 187,900.00 | 185,712.39 | 286,185 |
| 2025-09-25 | 193,400.00 | 193,400.00 | 189,900.00 | 190,300.00 | 188,084.45 | 238,353 |
| 2025-09-24 | 197,700.00 | 199,000.00 | 189,900.00 | 193,700.00 | 191,444.86 | 372,155 |
| 2025-09-23 | 200,000.00 | 203,500.00 | 195,700.00 | 197,700.00 | 195,398.30 | 244,582 |
| 2025-09-22 | 198,000.00 | 200,000.00 | 194,900.00 | 197,700.00 | 195,398.30 | 248,291 |
| 2025-09-19 | 199,000.00 | 199,300.00 | 195,800.00 | 196,400.00 | 194,113.43 | 617,453 |
| 2025-09-18 | 193,700.00 | 197,700.00 | 193,100.00 | 196,700.00 | 194,409.94 | 460,586 |
| 2025-09-17 | 196,100.00 | 197,900.00 | 191,000.00 | 193,000.00 | 190,753.01 | 319,257 |
| 2025-09-16 | 194,700.00 | 197,000.00 | 193,000.00 | 195,900.00 | 193,619.25 | 358,816 |
| 2025-09-15 | 182,300.00 | 198,500.00 | 182,300.00 | 195,900.00 | 193,619.25 | 895,258 |
| 2025-09-12 | 186,200.00 | 187,100.00 | 180,700.00 | 183,000.00 | 180,869.44 | 337,472 |
| 2025-09-11 | 183,000.00 | 186,500.00 | 182,100.00 | 186,500.00 | 184,328.69 | 614,829 |
| 2025-09-10 | 178,000.00 | 182,800.00 | 178,000.00 | 182,400.00 | 180,276.42 | 486,104 |
| 2025-09-09 | 176,600.00 | 181,000.00 | 175,500.00 | 178,500.00 | 176,421.83 | 478,063 |
| 2025-09-08 | 175,800.00 | 177,000.00 | 174,000.00 | 175,200.00 | 173,160.25 | 208,552 |
| 2025-09-05 | 173,300.00 | 175,500.00 | 173,300.00 | 175,000.00 | 172,962.58 | 193,402 |
| 2025-09-04 | 171,500.00 | 177,300.00 | 171,300.00 | 174,300.00 | 172,270.73 | 420,913 |
| 2025-09-03 | 167,500.00 | 172,000.00 | 167,200.00 | 171,300.00 | 169,305.65 | 251,919 |
| 2025-09-02 | 166,400.00 | 168,700.00 | 165,500.00 | 168,000.00 | 166,044.07 | 157,174 |
| 2025-09-01 | 167,300.00 | 169,500.00 | 165,000.00 | 166,400.00 | 164,462.70 | 141,583 |
| 2025-08-29 | 169,300.00 | 170,400.00 | 167,800.00 | 167,800.00 | 165,846.40 | 186,711 |
| 2025-08-28 | 163,900.00 | 171,900.00 | 162,500.00 | 169,100.00 | 167,131.27 | 546,772 |
| 2025-08-27 | 163,700.00 | 165,300.00 | 162,800.00 | 163,400.00 | 161,497.63 | 170,337 |
| 2025-08-26 | 167,500.00 | 167,600.00 | 162,800.00 | 162,800.00 | 160,904.62 | 317,007 |
| 2025-08-25 | 168,500.00 | 169,500.00 | 165,500.00 | 166,600.00 | 164,660.37 | 189,191 |
| 2025-08-22 | 163,000.00 | 170,800.00 | 163,000.00 | 167,200.00 | 165,253.39 | 351,749 |
| 2025-08-21 | 159,400.00 | 163,100.00 | 159,100.00 | 162,100.00 | 160,212.77 | 180,602 |
| 2025-08-20 | 161,300.00 | 161,400.00 | 155,300.00 | 159,000.00 | 157,148.86 | 268,765 |
| 2025-08-19 | 162,300.00 | 162,300.00 | 159,500.00 | 160,500.00 | 158,631.39 | 198,380 |
| 2025-08-18 | 163,100.00 | 163,100.00 | 160,600.00 | 161,500.00 | 159,619.75 | 191,040 |
| 2025-08-14 | 161,800.00 | 167,100.00 | 161,300.00 | 163,900.00 | 161,991.81 | 362,917 |
| 2025-08-13 | 161,200.00 | 162,500.00 | 159,300.00 | 161,400.00 | 159,520.91 | 191,756 |
| 2025-08-12 | 162,400.00 | 164,500.00 | 160,300.00 | 160,300.00 | 158,433.72 | 196,349 |
| 2025-08-11 | 163,000.00 | 164,300.00 | 161,900.00 | 162,700.00 | 160,805.78 | 171,802 |
| 2025-08-08 | 165,400.00 | 166,000.00 | 161,600.00 | 162,800.00 | 160,904.62 | 288,243 |
| 2025-08-07 | 164,400.00 | 167,600.00 | 162,900.00 | 165,100.00 | 163,177.84 | 217,014 |
| 2025-08-06 | 161,100.00 | 164,850.00 | 161,100.00 | 162,900.00 | 161,003.45 | 213,161 |
| 2025-08-05 | 163,000.00 | 166,900.00 | 162,200.00 | 162,600.00 | 160,706.94 | 228,920 |
| 2025-08-04 | 160,600.00 | 162,800.00 | 160,100.00 | 161,700.00 | 159,817.42 | 183,195 |
| 2025-08-01 | 166,300.00 | 167,500.00 | 161,700.00 | 161,700.00 | 159,817.42 | 456,592 |
| 2025-07-31 | 173,800.00 | 173,800.00 | 166,800.00 | 168,500.00 | 166,538.25 | 702,381 |
| 2025-07-30 | 172,200.00 | 176,500.00 | 172,200.00 | 175,500.00 | 173,456.76 | 404,699 |
| 2025-07-29 | 168,900.00 | 173,800.00 | 168,000.00 | 172,900.00 | 170,887.03 | 624,179 |
| 2025-07-28 | 168,700.00 | 170,600.00 | 164,400.00 | 167,500.00 | 165,549.90 | 272,571 |
| 2025-07-25 | 167,600.00 | 169,800.00 | 167,600.00 | 168,600.00 | 166,637.09 | 209,676 |
| 2025-07-24 | 170,300.00 | 174,300.00 | 168,000.00 | 168,900.00 | 166,933.60 | 305,515 |
| 2025-07-23 | 171,900.00 | 172,000.00 | 166,300.00 | 170,000.00 | 168,020.79 | 357,200 |
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.