Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 121,200.00 | 121,400.00 | 118,700.00 | 119,400.00 | 118,009.90 | 133,769 |
| 2025-01-20 | 121,200.00 | 123,000.00 | 120,000.00 | 120,700.00 | 119,294.76 | 141,994 |
| 2025-01-17 | 120,200.00 | 121,500.00 | 118,700.00 | 118,800.00 | 117,416.88 | 151,583 |
| 2025-01-16 | 119,400.00 | 120,600.00 | 119,000.00 | 120,300.00 | 118,899.42 | 171,755 |
| 2025-01-15 | 120,700.00 | 121,500.00 | 118,100.00 | 118,200.00 | 116,823.87 | 184,619 |
| 2025-01-14 | 119,200.00 | 120,900.00 | 118,500.00 | 119,400.00 | 118,009.90 | 179,747 |
| 2025-01-13 | 120,600.00 | 121,700.00 | 118,700.00 | 119,800.00 | 118,405.24 | 226,431 |
| 2025-01-10 | 120,600.00 | 122,900.00 | 120,500.00 | 121,400.00 | 119,986.61 | 197,465 |
| 2025-01-09 | 121,500.00 | 123,100.00 | 120,500.00 | 120,600.00 | 119,195.93 | 337,173 |
| 2025-01-08 | 117,900.00 | 121,900.00 | 117,800.00 | 120,900.00 | 119,492.43 | 293,820 |
| 2025-01-07 | 118,400.00 | 121,600.00 | 118,300.00 | 118,300.00 | 116,922.70 | 212,774 |
| 2025-01-06 | 115,400.00 | 119,600.00 | 114,400.00 | 119,000.00 | 117,614.55 | 235,577 |
| 2025-01-03 | 112,900.00 | 116,200.00 | 112,900.00 | 115,600.00 | 114,254.14 | 156,137 |
| 2025-01-02 | 114,500.00 | 114,800.00 | 112,400.00 | 113,300.00 | 111,980.91 | 162,987 |
| 2024-12-30 | 115,800.00 | 117,900.00 | 114,800.00 | 114,800.00 | 113,463.45 | 191,662 |
| 2024-12-27 | 116,100.00 | 116,900.00 | 115,000.00 | 115,800.00 | 114,451.81 | 142,614 |
| 2024-12-26 | 118,000.00 | 118,500.00 | 117,100.00 | 117,600.00 | 113,661.12 | 97,008 |
| 2024-12-24 | 118,500.00 | 118,500.00 | 117,100.00 | 117,600.00 | 113,661.12 | 88,205 |
| 2024-12-23 | 117,300.00 | 118,700.00 | 115,800.00 | 118,700.00 | 114,724.28 | 116,069 |
| 2024-12-20 | 115,300.00 | 117,000.00 | 114,500.00 | 116,900.00 | 112,984.57 | 326,013 |
| 2024-12-19 | 116,200.00 | 116,500.00 | 114,900.00 | 115,700.00 | 111,824.76 | 248,389 |
| 2024-12-18 | 116,800.00 | 119,200.00 | 116,600.00 | 118,900.00 | 114,917.58 | 188,534 |
| 2024-12-17 | 117,400.00 | 118,000.00 | 116,200.00 | 116,400.00 | 112,501.32 | 202,903 |
| 2024-12-16 | 118,900.00 | 119,200.00 | 117,000.00 | 117,400.00 | 113,467.82 | 193,601 |
| 2024-12-13 | 119,100.00 | 120,600.00 | 118,100.00 | 118,800.00 | 114,820.93 | 243,198 |
| 2024-12-12 | 117,000.00 | 120,600.00 | 116,300.00 | 118,700.00 | 114,724.28 | 735,868 |
| 2024-12-11 | 115,800.00 | 116,600.00 | 114,700.00 | 116,500.00 | 112,597.97 | 256,239 |
| 2024-12-10 | 116,300.00 | 117,700.00 | 116,100.00 | 116,200.00 | 112,308.01 | 295,559 |
| 2024-12-09 | 119,700.00 | 119,700.00 | 116,100.00 | 116,100.00 | 112,211.36 | 244,188 |
| 2024-12-06 | 122,200.00 | 122,500.00 | 120,000.00 | 120,700.00 | 116,657.29 | 266,184 |
| 2024-12-05 | 121,500.00 | 122,700.00 | 120,000.00 | 121,500.00 | 117,430.50 | 209,008 |
| 2024-12-04 | 123,000.00 | 123,700.00 | 120,800.00 | 122,700.00 | 118,590.30 | 263,710 |
| 2024-12-03 | 123,700.00 | 125,000.00 | 122,700.00 | 124,200.00 | 120,040.06 | 317,019 |
| 2024-12-02 | 121,100.00 | 122,900.00 | 120,000.00 | 121,500.00 | 117,430.50 | 215,902 |
| 2024-11-29 | 124,000.00 | 124,400.00 | 119,000.00 | 119,000.00 | 115,014.23 | 380,200 |
| 2024-11-28 | 124,700.00 | 126,000.00 | 123,800.00 | 124,600.00 | 120,426.67 | 128,903 |
| 2024-11-27 | 125,700.00 | 126,200.00 | 123,800.00 | 124,700.00 | 120,523.32 | 223,956 |
| 2024-11-26 | 122,700.00 | 125,400.00 | 122,200.00 | 124,400.00 | 120,233.36 | 287,085 |
| 2024-11-25 | 124,100.00 | 125,900.00 | 122,500.00 | 123,700.00 | 119,556.81 | 547,753 |
| 2024-11-22 | 122,900.00 | 123,900.00 | 121,600.00 | 123,000.00 | 118,880.26 | 218,608 |
| 2024-11-21 | 121,800.00 | 123,100.00 | 121,100.00 | 121,600.00 | 117,527.15 | 231,254 |
| 2024-11-20 | 120,700.00 | 123,000.00 | 120,700.00 | 121,800.00 | 117,720.45 | 161,711 |
| 2024-11-19 | 122,000.00 | 124,800.00 | 121,300.00 | 121,400.00 | 117,333.85 | 300,282 |
| 2024-11-18 | 120,100.00 | 125,000.00 | 120,100.00 | 124,000.00 | 119,846.76 | 741,305 |
| 2024-11-15 | 116,900.00 | 120,000.00 | 115,800.00 | 117,300.00 | 113,371.17 | 413,179 |
| 2024-11-14 | 118,000.00 | 118,400.00 | 115,800.00 | 115,800.00 | 111,921.41 | 398,956 |
| 2024-11-13 | 119,200.00 | 119,600.00 | 116,400.00 | 117,000.00 | 113,081.22 | 289,601 |
| 2024-11-12 | 120,000.00 | 121,100.00 | 119,000.00 | 120,000.00 | 115,980.74 | 242,914 |
| 2024-11-11 | 122,200.00 | 122,700.00 | 120,400.00 | 121,300.00 | 117,237.20 | 184,418 |
| 2024-11-08 | 123,500.00 | 124,800.00 | 122,000.00 | 123,100.00 | 118,976.91 | 179,265 |
| 2024-11-07 | 121,100.00 | 123,000.00 | 121,100.00 | 122,400.00 | 118,300.35 | 191,478 |
| 2024-11-06 | 122,000.00 | 122,400.00 | 119,900.00 | 121,400.00 | 117,333.85 | 178,569 |
| 2024-11-05 | 119,500.00 | 122,400.00 | 119,500.00 | 122,400.00 | 118,300.35 | 177,623 |
| 2024-11-04 | 119,500.00 | 121,300.00 | 118,300.00 | 121,300.00 | 117,237.20 | 237,619 |
| 2024-11-01 | 117,800.00 | 120,400.00 | 117,700.00 | 119,400.00 | 115,400.83 | 638,958 |
| 2024-10-31 | 129,000.00 | 129,200.00 | 117,000.00 | 117,000.00 | 113,081.22 | 1,332,809 |
| 2024-10-30 | 134,900.00 | 136,200.00 | 129,700.00 | 129,900.00 | 125,549.15 | 465,408 |
| 2024-10-29 | 134,500.00 | 136,700.00 | 134,100.00 | 136,200.00 | 131,638.14 | 216,749 |
| 2024-10-28 | 131,600.00 | 134,000.00 | 130,000.00 | 134,000.00 | 129,511.82 | 244,239 |
| 2024-10-25 | 133,200.00 | 135,200.00 | 131,500.00 | 132,200.00 | 127,772.11 | 214,186 |
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.