Samsung C&T Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 133,700.00 | 135,400.00 | 132,000.00 | 133,600.00 | 129,125.22 | 156,155 |
| 2024-10-23 | 136,000.00 | 136,500.00 | 132,400.00 | 133,300.00 | 128,835.27 | 202,963 |
| 2024-10-22 | 136,500.00 | 138,500.00 | 135,200.00 | 136,100.00 | 131,541.49 | 172,492 |
| 2024-10-21 | 138,000.00 | 138,700.00 | 136,000.00 | 136,500.00 | 131,928.09 | 105,255 |
| 2024-10-18 | 139,800.00 | 139,900.00 | 136,300.00 | 136,700.00 | 132,121.39 | 156,041 |
| 2024-10-17 | 135,500.00 | 140,100.00 | 135,200.00 | 137,600.00 | 132,991.25 | 288,568 |
| 2024-10-16 | 134,300.00 | 135,000.00 | 133,400.00 | 134,500.00 | 129,995.08 | 158,246 |
| 2024-10-15 | 134,600.00 | 137,200.00 | 133,900.00 | 135,700.00 | 131,154.88 | 227,841 |
| 2024-10-14 | 133,700.00 | 134,900.00 | 132,800.00 | 134,000.00 | 129,511.82 | 171,614 |
| 2024-10-11 | 133,600.00 | 137,100.00 | 133,600.00 | 134,300.00 | 129,801.78 | 216,257 |
| 2024-10-10 | 135,400.00 | 135,400.00 | 132,300.00 | 132,300.00 | 127,868.76 | 338,763 |
| 2024-10-08 | 134,000.00 | 134,700.00 | 131,300.00 | 134,600.00 | 130,091.73 | 308,971 |
| 2024-10-07 | 136,000.00 | 136,800.00 | 134,300.00 | 135,300.00 | 130,768.28 | 165,629 |
| 2024-10-04 | 135,500.00 | 137,800.00 | 134,000.00 | 136,100.00 | 131,541.49 | 192,102 |
| 2024-10-02 | 136,300.00 | 136,400.00 | 135,000.00 | 135,000.00 | 130,478.33 | 259,650 |
| 2024-09-30 | 141,300.00 | 141,500.00 | 137,800.00 | 137,800.00 | 133,184.55 | 249,934 |
| 2024-09-27 | 142,500.00 | 142,500.00 | 140,000.00 | 140,200.00 | 135,504.16 | 199,763 |
| 2024-09-26 | 139,800.00 | 143,300.00 | 139,200.00 | 142,300.00 | 137,533.82 | 351,155 |
| 2024-09-25 | 147,100.00 | 147,200.00 | 138,500.00 | 138,500.00 | 133,861.10 | 633,739 |
| 2024-09-24 | 146,500.00 | 147,500.00 | 145,200.00 | 146,600.00 | 141,689.80 | 204,941 |
| 2024-09-23 | 151,200.00 | 151,200.00 | 145,200.00 | 145,400.00 | 140,529.99 | 250,029 |
| 2024-09-20 | 150,400.00 | 152,300.00 | 150,200.00 | 150,200.00 | 145,169.22 | 333,523 |
| 2024-09-19 | 154,200.00 | 154,200.00 | 148,300.00 | 150,500.00 | 145,459.17 | 232,231 |
| 2024-09-13 | 149,900.00 | 151,000.00 | 147,700.00 | 149,200.00 | 144,202.72 | 177,145 |
| 2024-09-12 | 147,300.00 | 149,100.00 | 146,300.00 | 149,100.00 | 144,106.07 | 243,548 |
| 2024-09-11 | 148,500.00 | 149,700.00 | 145,400.00 | 147,400.00 | 142,463.01 | 324,595 |
| 2024-09-10 | 144,600.00 | 150,000.00 | 144,600.00 | 148,500.00 | 143,526.16 | 222,965 |
| 2024-09-09 | 143,200.00 | 146,000.00 | 143,000.00 | 145,300.00 | 140,433.34 | 125,181 |
| 2024-09-06 | 151,000.00 | 151,000.00 | 144,000.00 | 146,700.00 | 141,786.45 | 204,080 |
| 2024-09-05 | 150,400.00 | 151,000.00 | 148,900.00 | 149,900.00 | 144,879.27 | 224,534 |
| 2024-09-04 | 152,000.00 | 153,000.00 | 146,500.00 | 150,800.00 | 145,749.13 | 442,523 |
| 2024-09-03 | 146,900.00 | 155,400.00 | 146,800.00 | 154,800.00 | 149,615.15 | 614,369 |
| 2024-09-02 | 148,100.00 | 150,000.00 | 145,200.00 | 146,000.00 | 141,109.90 | 189,640 |
| 2024-08-30 | 150,400.00 | 151,000.00 | 147,700.00 | 147,700.00 | 142,752.96 | 526,482 |
| 2024-08-29 | 150,500.00 | 150,500.00 | 147,600.00 | 149,300.00 | 144,299.37 | 192,966 |
| 2024-08-28 | 151,000.00 | 152,600.00 | 148,800.00 | 150,500.00 | 145,459.17 | 167,125 |
| 2024-08-27 | 152,800.00 | 153,000.00 | 147,500.00 | 151,200.00 | 146,135.73 | 154,050 |
| 2024-08-26 | 150,800.00 | 153,200.00 | 150,100.00 | 152,300.00 | 147,198.89 | 231,680 |
| 2024-08-23 | 146,600.00 | 151,700.00 | 146,300.00 | 149,700.00 | 144,685.97 | 344,535 |
| 2024-08-22 | 146,500.00 | 147,200.00 | 145,200.00 | 146,700.00 | 141,786.45 | 133,058 |
| 2024-08-21 | 146,200.00 | 148,000.00 | 145,300.00 | 146,100.00 | 141,206.55 | 127,235 |
| 2024-08-20 | 145,700.00 | 147,100.00 | 144,400.00 | 145,100.00 | 140,240.04 | 96,132 |
| 2024-08-19 | 145,100.00 | 146,000.00 | 143,500.00 | 144,200.00 | 139,370.19 | 121,131 |
| 2024-08-16 | 141,600.00 | 147,200.00 | 141,600.00 | 144,400.00 | 139,563.49 | 229,208 |
| 2024-08-14 | 142,300.00 | 143,100.00 | 138,600.00 | 139,500.00 | 134,827.61 | 190,893 |
| 2024-08-13 | 141,600.00 | 143,800.00 | 141,000.00 | 141,000.00 | 136,277.37 | 123,988 |
| 2024-08-12 | 142,400.00 | 143,000.00 | 140,200.00 | 142,600.00 | 137,823.78 | 110,283 |
| 2024-08-09 | 139,700.00 | 143,400.00 | 138,500.00 | 141,100.00 | 136,374.02 | 212,773 |
| 2024-08-08 | 136,000.00 | 140,900.00 | 135,500.00 | 138,100.00 | 133,474.50 | 361,701 |
| 2024-08-07 | 135,100.00 | 142,000.00 | 134,200.00 | 137,800.00 | 133,184.55 | 313,517 |
| 2024-08-06 | 141,300.00 | 142,400.00 | 134,000.00 | 136,500.00 | 131,928.09 | 497,046 |
| 2024-08-05 | 144,200.00 | 144,200.00 | 132,800.00 | 135,300.00 | 130,768.28 | 372,457 |
| 2024-08-02 | 148,800.00 | 150,200.00 | 145,600.00 | 146,900.00 | 141,979.75 | 268,886 |
| 2024-08-01 | 153,800.00 | 153,800.00 | 149,600.00 | 151,300.00 | 146,232.38 | 290,894 |
| 2024-07-31 | 151,100.00 | 157,600.00 | 149,500.00 | 155,300.00 | 150,098.40 | 881,437 |
| 2024-07-30 | 150,000.00 | 151,800.00 | 149,000.00 | 150,300.00 | 145,265.87 | 275,951 |
| 2024-07-29 | 148,600.00 | 155,200.00 | 148,600.00 | 152,000.00 | 146,908.93 | 317,921 |
| 2024-07-26 | 147,600.00 | 152,500.00 | 146,400.00 | 147,800.00 | 142,849.61 | 283,033 |
| 2024-07-25 | 147,800.00 | 148,700.00 | 145,900.00 | 146,500.00 | 141,593.15 | 173,178 |
| 2024-07-24 | 146,400.00 | 149,000.00 | 146,400.00 | 147,900.00 | 142,946.26 | 119,304 |
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.