Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 173,900.00 | 176,400.00 | 169,200.00 | 170,200.00 | 168,218.46 | 439,622 |
| 2025-07-21 | 173,200.00 | 175,600.00 | 173,200.00 | 174,200.00 | 172,171.89 | 320,252 |
| 2025-07-18 | 183,600.00 | 183,700.00 | 172,400.00 | 174,400.00 | 172,369.56 | 698,587 |
| 2025-07-17 | 184,000.00 | 188,900.00 | 178,100.00 | 184,400.00 | 182,253.14 | 895,329 |
| 2025-07-16 | 180,000.00 | 183,500.00 | 179,500.00 | 181,400.00 | 179,288.07 | 427,680 |
| 2025-07-15 | 182,400.00 | 184,900.00 | 179,500.00 | 181,500.00 | 179,386.90 | 538,580 |
| 2025-07-14 | 172,300.00 | 186,600.00 | 172,300.00 | 183,700.00 | 181,561.29 | 1,005,710 |
| 2025-07-11 | 176,200.00 | 177,900.00 | 172,000.00 | 172,300.00 | 170,294.01 | 673,078 |
| 2025-07-10 | 170,600.00 | 178,700.00 | 170,100.00 | 177,900.00 | 175,828.82 | 1,047,319 |
| 2025-07-09 | 164,900.00 | 170,800.00 | 164,900.00 | 170,700.00 | 168,712.64 | 466,678 |
| 2025-07-08 | 163,300.00 | 168,000.00 | 159,500.00 | 166,600.00 | 164,660.37 | 368,179 |
| 2025-07-07 | 160,500.00 | 163,200.00 | 160,400.00 | 162,700.00 | 160,805.78 | 192,216 |
| 2025-07-04 | 163,400.00 | 171,300.00 | 161,100.00 | 162,500.00 | 160,608.11 | 546,501 |
| 2025-07-03 | 162,300.00 | 163,700.00 | 160,600.00 | 162,700.00 | 160,805.78 | 283,930 |
| 2025-07-02 | 165,000.00 | 165,600.00 | 159,500.00 | 162,200.00 | 160,311.60 | 420,995 |
| 2025-07-01 | 163,200.00 | 173,600.00 | 163,100.00 | 165,400.00 | 163,474.35 | 943,258 |
| 2025-06-30 | 161,900.00 | 164,700.00 | 159,100.00 | 161,400.00 | 159,520.91 | 352,768 |
| 2025-06-27 | 161,900.00 | 164,300.00 | 158,300.00 | 158,800.00 | 156,951.19 | 339,200 |
| 2025-06-26 | 163,600.00 | 163,600.00 | 156,000.00 | 160,600.00 | 158,730.23 | 473,935 |
| 2025-06-25 | 163,500.00 | 168,800.00 | 162,000.00 | 165,100.00 | 163,177.84 | 714,792 |
| 2025-06-24 | 166,100.00 | 166,400.00 | 160,100.00 | 162,500.00 | 160,608.11 | 549,331 |
| 2025-06-23 | 158,200.00 | 162,500.00 | 158,000.00 | 161,600.00 | 159,718.59 | 389,793 |
| 2025-06-20 | 163,700.00 | 163,800.00 | 160,200.00 | 161,900.00 | 160,015.09 | 807,457 |
| 2025-06-19 | 164,500.00 | 166,600.00 | 162,500.00 | 165,300.00 | 163,375.51 | 421,152 |
| 2025-06-18 | 169,800.00 | 170,000.00 | 163,000.00 | 164,800.00 | 162,881.33 | 915,121 |
| 2025-06-17 | 172,600.00 | 173,300.00 | 169,000.00 | 172,400.00 | 170,392.85 | 549,321 |
| 2025-06-16 | 165,000.00 | 172,300.00 | 162,600.00 | 172,200.00 | 170,195.18 | 619,409 |
| 2025-06-13 | 169,000.00 | 169,600.00 | 164,500.00 | 165,900.00 | 163,968.52 | 647,645 |
| 2025-06-12 | 172,700.00 | 173,900.00 | 168,100.00 | 168,100.00 | 166,142.91 | 1,023,195 |
| 2025-06-11 | 166,400.00 | 174,300.00 | 163,900.00 | 173,200.00 | 171,183.53 | 719,841 |
| 2025-06-10 | 167,300.00 | 170,800.00 | 163,000.00 | 166,300.00 | 164,363.87 | 689,562 |
| 2025-06-09 | 173,000.00 | 174,500.00 | 165,200.00 | 167,100.00 | 165,154.55 | 1,042,179 |
| 2025-06-05 | 162,100.00 | 169,000.00 | 157,400.00 | 168,900.00 | 166,933.60 | 1,122,819 |
| 2025-06-04 | 153,400.00 | 158,700.00 | 153,000.00 | 157,800.00 | 155,962.83 | 807,743 |
| 2025-06-02 | 148,300.00 | 153,200.00 | 147,900.00 | 151,300.00 | 149,538.50 | 480,912 |
| 2025-05-30 | 156,000.00 | 158,500.00 | 148,400.00 | 149,800.00 | 148,055.97 | 1,109,176 |
| 2025-05-29 | 153,000.00 | 156,300.00 | 151,300.00 | 154,500.00 | 152,701.25 | 657,516 |
| 2025-05-28 | 153,000.00 | 157,500.00 | 149,700.00 | 151,200.00 | 149,439.67 | 810,347 |
| 2025-05-27 | 154,000.00 | 159,000.00 | 149,000.00 | 150,500.00 | 148,747.82 | 991,515 |
| 2025-05-26 | 147,200.00 | 153,000.00 | 144,000.00 | 152,100.00 | 150,329.19 | 1,012,359 |
| 2025-05-23 | 140,700.00 | 144,200.00 | 139,600.00 | 142,000.00 | 140,346.78 | 782,665 |
| 2025-05-22 | 148,700.00 | 151,000.00 | 136,500.00 | 138,500.00 | 136,887.53 | 1,874,116 |
| 2025-05-21 | 124,500.00 | 140,400.00 | 124,400.00 | 139,000.00 | 137,381.70 | 1,746,887 |
| 2025-05-20 | 123,000.00 | 124,700.00 | 122,000.00 | 124,400.00 | 122,951.68 | 170,947 |
| 2025-05-19 | 122,400.00 | 123,300.00 | 119,700.00 | 122,400.00 | 120,974.97 | 188,011 |
| 2025-05-16 | 122,800.00 | 123,900.00 | 122,300.00 | 123,900.00 | 122,457.51 | 106,983 |
| 2025-05-15 | 124,100.00 | 124,800.00 | 122,900.00 | 123,200.00 | 121,765.65 | 138,878 |
| 2025-05-14 | 124,100.00 | 125,900.00 | 123,400.00 | 125,200.00 | 123,742.37 | 209,039 |
| 2025-05-13 | 124,100.00 | 125,200.00 | 123,400.00 | 124,300.00 | 122,852.85 | 147,343 |
| 2025-05-12 | 123,600.00 | 125,300.00 | 123,300.00 | 125,300.00 | 123,841.21 | 175,449 |
| 2025-05-09 | 121,900.00 | 123,200.00 | 121,500.00 | 123,000.00 | 121,567.98 | 161,453 |
| 2025-05-08 | 122,000.00 | 122,900.00 | 121,600.00 | 121,800.00 | 120,381.95 | 195,550 |
| 2025-05-07 | 123,700.00 | 123,800.00 | 121,200.00 | 122,800.00 | 121,370.31 | 222,256 |
| 2025-05-02 | 121,000.00 | 122,800.00 | 120,100.00 | 122,200.00 | 120,777.30 | 212,726 |
| 2025-04-30 | 118,000.00 | 122,400.00 | 118,000.00 | 122,400.00 | 120,974.97 | 290,974 |
| 2025-04-29 | 117,900.00 | 118,900.00 | 117,600.00 | 118,900.00 | 117,515.72 | 128,705 |
| 2025-04-28 | 117,600.00 | 119,300.00 | 117,400.00 | 117,600.00 | 116,230.85 | 115,074 |
| 2025-04-25 | 118,600.00 | 119,300.00 | 116,500.00 | 117,000.00 | 115,637.84 | 159,021 |
| 2025-04-24 | 116,900.00 | 118,600.00 | 116,100.00 | 118,100.00 | 116,725.03 | 136,552 |
| 2025-04-23 | 117,500.00 | 118,000.00 | 115,700.00 | 117,600.00 | 116,230.85 | 148,918 |
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.