Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 114,200.00 | 116,800.00 | 113,600.00 | 115,800.00 | 114,451.81 | 123,933 |
| 2025-04-21 | 114,700.00 | 115,300.00 | 113,600.00 | 114,500.00 | 113,166.94 | 79,598 |
| 2025-04-18 | 114,200.00 | 114,700.00 | 113,300.00 | 114,400.00 | 113,068.11 | 69,710 |
| 2025-04-17 | 114,100.00 | 114,400.00 | 113,100.00 | 113,800.00 | 112,475.09 | 135,610 |
| 2025-04-16 | 114,800.00 | 115,400.00 | 114,000.00 | 114,000.00 | 112,672.77 | 99,707 |
| 2025-04-15 | 114,200.00 | 115,900.00 | 114,000.00 | 115,400.00 | 114,056.47 | 143,161 |
| 2025-04-14 | 114,500.00 | 115,000.00 | 113,300.00 | 113,700.00 | 112,376.26 | 136,454 |
| 2025-04-11 | 112,000.00 | 114,500.00 | 111,500.00 | 114,500.00 | 113,166.94 | 192,141 |
| 2025-04-10 | 111,600.00 | 113,900.00 | 110,600.00 | 113,800.00 | 112,475.09 | 272,014 |
| 2025-04-09 | 110,600.00 | 111,300.00 | 108,100.00 | 108,300.00 | 107,039.13 | 282,877 |
| 2025-04-08 | 113,400.00 | 114,300.00 | 111,200.00 | 111,400.00 | 110,103.04 | 236,919 |
| 2025-04-07 | 112,800.00 | 113,600.00 | 110,700.00 | 112,200.00 | 110,893.72 | 348,099 |
| 2025-04-04 | 116,700.00 | 119,000.00 | 115,300.00 | 117,400.00 | 116,033.18 | 269,509 |
| 2025-04-03 | 116,100.00 | 118,100.00 | 115,500.00 | 118,100.00 | 116,725.03 | 239,733 |
| 2025-04-02 | 119,300.00 | 120,500.00 | 117,000.00 | 119,300.00 | 117,911.06 | 307,897 |
| 2025-04-01 | 117,100.00 | 121,000.00 | 117,100.00 | 119,200.00 | 117,812.22 | 215,787 |
| 2025-03-31 | 118,100.00 | 118,700.00 | 116,300.00 | 116,900.00 | 115,539.00 | 353,978 |
| 2025-03-28 | 123,500.00 | 123,600.00 | 119,000.00 | 119,900.00 | 118,504.07 | 229,119 |
| 2025-03-27 | 123,000.00 | 124,700.00 | 122,600.00 | 124,000.00 | 122,556.34 | 150,294 |
| 2025-03-26 | 124,900.00 | 124,900.00 | 122,900.00 | 124,300.00 | 122,852.85 | 131,779 |
| 2025-03-25 | 124,000.00 | 124,800.00 | 122,800.00 | 124,100.00 | 122,655.18 | 139,862 |
| 2025-03-24 | 124,400.00 | 125,400.00 | 123,800.00 | 124,000.00 | 122,556.34 | 137,489 |
| 2025-03-21 | 123,300.00 | 126,200.00 | 123,000.00 | 124,900.00 | 123,445.86 | 382,337 |
| 2025-03-20 | 123,500.00 | 124,400.00 | 123,200.00 | 124,100.00 | 122,655.18 | 160,103 |
| 2025-03-19 | 122,300.00 | 124,200.00 | 122,300.00 | 123,200.00 | 121,765.65 | 162,004 |
| 2025-03-18 | 124,000.00 | 124,100.00 | 121,900.00 | 122,300.00 | 120,876.13 | 177,144 |
| 2025-03-17 | 120,500.00 | 124,500.00 | 120,500.00 | 123,500.00 | 122,062.16 | 373,791 |
| 2025-03-14 | 119,100.00 | 119,800.00 | 118,300.00 | 119,600.00 | 118,207.57 | 275,806 |
| 2025-03-13 | 119,600.00 | 121,600.00 | 118,600.00 | 118,900.00 | 117,515.72 | 285,549 |
| 2025-03-12 | 119,100.00 | 120,200.00 | 118,200.00 | 119,600.00 | 118,207.57 | 281,555 |
| 2025-03-11 | 119,500.00 | 120,200.00 | 118,200.00 | 119,200.00 | 117,812.22 | 203,070 |
| 2025-03-10 | 121,000.00 | 122,900.00 | 120,900.00 | 122,200.00 | 120,777.30 | 135,883 |
| 2025-03-07 | 121,200.00 | 123,000.00 | 119,300.00 | 122,200.00 | 120,777.30 | 231,386 |
| 2025-03-06 | 122,100.00 | 123,700.00 | 121,700.00 | 122,300.00 | 120,876.13 | 210,702 |
| 2025-03-05 | 122,100.00 | 123,000.00 | 121,000.00 | 121,500.00 | 120,085.45 | 239,312 |
| 2025-03-04 | 121,300.00 | 124,400.00 | 121,200.00 | 122,200.00 | 120,777.30 | 199,433 |
| 2025-02-28 | 124,700.00 | 124,800.00 | 121,500.00 | 121,500.00 | 120,085.45 | 499,389 |
| 2025-02-27 | 125,700.00 | 126,900.00 | 125,200.00 | 126,000.00 | 124,533.06 | 212,770 |
| 2025-02-26 | 128,000.00 | 128,600.00 | 124,300.00 | 125,200.00 | 123,742.37 | 465,642 |
| 2025-02-25 | 128,800.00 | 130,600.00 | 127,100.00 | 129,100.00 | 127,596.96 | 249,280 |
| 2025-02-24 | 128,900.00 | 130,100.00 | 127,700.00 | 130,100.00 | 128,585.32 | 237,007 |
| 2025-02-21 | 132,700.00 | 132,700.00 | 127,800.00 | 128,900.00 | 127,399.29 | 397,648 |
| 2025-02-20 | 133,100.00 | 135,000.00 | 131,800.00 | 132,700.00 | 131,155.05 | 323,264 |
| 2025-02-19 | 132,100.00 | 136,800.00 | 131,100.00 | 134,400.00 | 132,835.26 | 392,444 |
| 2025-02-18 | 129,800.00 | 133,500.00 | 129,100.00 | 132,900.00 | 131,352.72 | 394,727 |
| 2025-02-17 | 129,700.00 | 131,900.00 | 128,500.00 | 130,400.00 | 128,881.83 | 467,897 |
| 2025-02-14 | 121,800.00 | 129,000.00 | 121,800.00 | 127,600.00 | 126,114.43 | 678,715 |
| 2025-02-13 | 121,400.00 | 122,100.00 | 120,300.00 | 121,600.00 | 120,184.28 | 269,261 |
| 2025-02-12 | 119,900.00 | 121,600.00 | 119,000.00 | 121,000.00 | 119,591.27 | 226,397 |
| 2025-02-11 | 118,600.00 | 120,000.00 | 117,800.00 | 118,800.00 | 117,416.88 | 215,247 |
| 2025-02-10 | 119,200.00 | 119,700.00 | 116,600.00 | 118,600.00 | 117,219.21 | 289,759 |
| 2025-02-07 | 118,500.00 | 120,300.00 | 118,200.00 | 120,000.00 | 118,602.91 | 217,647 |
| 2025-02-06 | 119,100.00 | 119,600.00 | 118,000.00 | 119,600.00 | 118,207.57 | 185,334 |
| 2025-02-05 | 119,600.00 | 119,900.00 | 117,700.00 | 118,500.00 | 117,120.37 | 177,434 |
| 2025-02-04 | 119,000.00 | 121,400.00 | 117,600.00 | 118,600.00 | 117,219.21 | 296,534 |
| 2025-02-03 | 118,600.00 | 119,600.00 | 116,000.00 | 118,700.00 | 117,318.05 | 420,051 |
| 2025-01-31 | 116,100.00 | 119,900.00 | 114,200.00 | 119,900.00 | 118,504.07 | 630,392 |
| 2025-01-24 | 116,400.00 | 116,600.00 | 114,200.00 | 115,000.00 | 113,661.12 | 392,757 |
| 2025-01-23 | 123,600.00 | 123,900.00 | 115,600.00 | 115,600.00 | 114,254.14 | 678,881 |
| 2025-01-22 | 120,300.00 | 123,600.00 | 119,200.00 | 122,600.00 | 121,172.64 | 210,404 |
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.