Samsung C&T Corporation (KRX:028260)
South Korea
· Delayed Price · Currency is KRW 244,000
+3,500 (1.46%)
At close: Dec 5, 2025
Samsung C&T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240,500.00 | 244,500.00 | 236,000.00 | 244,000.00 | 244,000.00 | 1.46% | 296,707 |
| Dec 4, 2025 | 241,500.00 | 244,000.00 | 237,500.00 | 240,500.00 | 240,500.00 | -2.04% | 559,020 |
| Dec 3, 2025 | 227,500.00 | 252,500.00 | 227,500.00 | 245,500.00 | 245,500.00 | 9.35% | 934,573 |
| Dec 2, 2025 | 228,000.00 | 228,500.00 | 222,500.00 | 224,500.00 | 224,500.00 | -0.88% | 235,117 |
| Dec 1, 2025 | 226,500.00 | 228,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 0.67% | 189,135 |
| Nov 28, 2025 | 232,500.00 | 232,500.00 | 224,000.00 | 225,000.00 | 225,000.00 | -2.81% | 237,928 |
| Nov 27, 2025 | 237,000.00 | 239,000.00 | 230,500.00 | 231,500.00 | 231,500.00 | -1.91% | 368,085 |
| Nov 26, 2025 | 234,000.00 | 240,500.00 | 229,000.00 | 236,000.00 | 236,000.00 | 3.28% | 616,933 |
| Nov 25, 2025 | 225,000.00 | 230,500.00 | 223,500.00 | 228,500.00 | 228,500.00 | 4.82% | 468,197 |
| Nov 24, 2025 | 222,000.00 | 223,000.00 | 213,000.00 | 218,000.00 | 218,000.00 | 0.93% | 539,795 |
| Nov 21, 2025 | 218,000.00 | 222,000.00 | 212,000.00 | 216,000.00 | 216,000.00 | -3.57% | 408,915 |
| Nov 20, 2025 | 218,000.00 | 226,500.00 | 217,500.00 | 224,000.00 | 224,000.00 | 5.16% | 328,703 |
| Nov 19, 2025 | 218,000.00 | 218,000.00 | 208,500.00 | 213,000.00 | 213,000.00 | -0.70% | 235,263 |
| Nov 18, 2025 | 218,500.00 | 221,500.00 | 212,000.00 | 214,500.00 | 214,500.00 | -2.72% | 262,223 |
| Nov 17, 2025 | 220,500.00 | 224,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | 0.46% | 156,718 |
| Nov 14, 2025 | 221,000.00 | 223,500.00 | 218,500.00 | 219,500.00 | 219,500.00 | -2.44% | 205,063 |
| Nov 13, 2025 | 226,000.00 | 229,000.00 | 223,000.00 | 225,000.00 | 225,000.00 | -1.53% | 269,287 |
| Nov 12, 2025 | 224,500.00 | 230,000.00 | 222,500.00 | 228,500.00 | 228,500.00 | 1.33% | 256,593 |
| Nov 11, 2025 | 226,000.00 | 231,500.00 | 224,500.00 | 225,500.00 | 225,500.00 | 0.45% | 356,253 |
| Nov 10, 2025 | 220,500.00 | 227,500.00 | 218,000.00 | 224,500.00 | 224,500.00 | 4.91% | 398,170 |
| Nov 7, 2025 | 217,500.00 | 220,000.00 | 210,000.00 | 214,000.00 | 214,000.00 | -1.38% | 231,688 |
| Nov 6, 2025 | 221,000.00 | 223,500.00 | 214,500.00 | 217,000.00 | 217,000.00 | 0.70% | 294,311 |
| Nov 5, 2025 | 220,500.00 | 221,000.00 | 208,500.00 | 215,500.00 | 215,500.00 | -2.49% | 340,331 |
| Nov 4, 2025 | 226,500.00 | 234,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | -2.43% | 356,030 |
| Nov 3, 2025 | 225,500.00 | 229,500.00 | 222,000.00 | 226,500.00 | 226,500.00 | 0.22% | 310,444 |
| Oct 31, 2025 | 226,500.00 | 227,500.00 | 223,000.00 | 226,000.00 | 226,000.00 | -0.44% | 324,733 |
| Oct 30, 2025 | 225,000.00 | 233,000.00 | 220,500.00 | 227,000.00 | 227,000.00 | -1.73% | 540,182 |
| Oct 29, 2025 | 215,000.00 | 232,500.00 | 213,500.00 | 231,000.00 | 231,000.00 | 11.59% | 1,013,687 |
| Oct 28, 2025 | 215,500.00 | 216,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | -3.94% | 400,693 |
| Oct 27, 2025 | 212,500.00 | 216,500.00 | 211,000.00 | 215,500.00 | 215,500.00 | 3.11% | 381,502 |
| Oct 24, 2025 | 209,000.00 | 210,500.00 | 205,000.00 | 209,000.00 | 209,000.00 | 1.46% | 228,437 |
| Oct 23, 2025 | 204,000.00 | 210,000.00 | 201,750.00 | 206,000.00 | 206,000.00 | -0.96% | 249,956 |
| Oct 22, 2025 | 204,000.00 | 208,500.00 | 200,500.00 | 208,000.00 | 208,000.00 | 1.71% | 240,437 |
| Oct 21, 2025 | 209,000.00 | 214,500.00 | 204,000.00 | 204,500.00 | 204,500.00 | -1.68% | 350,094 |
| Oct 20, 2025 | 210,000.00 | 211,000.00 | 202,000.00 | 208,000.00 | 208,000.00 | -1.19% | 297,367 |
| Oct 17, 2025 | 214,500.00 | 216,500.00 | 208,500.00 | 210,500.00 | 210,500.00 | -3.00% | 433,956 |
| Oct 16, 2025 | 207,000.00 | 218,500.00 | 206,500.00 | 217,000.00 | 217,000.00 | 5.34% | 758,091 |
| Oct 15, 2025 | 195,900.00 | 207,500.00 | 195,500.00 | 206,000.00 | 206,000.00 | 5.75% | 386,262 |
| Oct 14, 2025 | 200,000.00 | 204,000.00 | 193,300.00 | 194,800.00 | 194,800.00 | -3.33% | 378,860 |
| Oct 13, 2025 | 198,500.00 | 202,000.00 | 194,500.00 | 201,500.00 | 201,500.00 | -0.49% | 260,152 |
| Oct 10, 2025 | 204,000.00 | 205,500.00 | 199,200.00 | 202,500.00 | 202,500.00 | 2.38% | 435,805 |
| Oct 2, 2025 | 193,800.00 | 202,000.00 | 189,100.00 | 197,800.00 | 197,800.00 | 4.93% | 649,135 |
| Oct 1, 2025 | 185,600.00 | 189,100.00 | 185,500.00 | 188,500.00 | 188,500.00 | 2.11% | 211,186 |
| Sep 30, 2025 | 187,000.00 | 187,900.00 | 183,000.00 | 184,600.00 | 184,600.00 | -1.81% | 372,202 |
| Sep 29, 2025 | 191,600.00 | 193,300.00 | 187,000.00 | 188,000.00 | 188,000.00 | 0.05% | 240,724 |
| Sep 26, 2025 | 188,400.00 | 189,300.00 | 185,900.00 | 187,900.00 | 187,900.00 | -1.26% | 286,185 |
| Sep 25, 2025 | 193,400.00 | 193,400.00 | 189,900.00 | 190,300.00 | 190,300.00 | -1.76% | 238,353 |
| Sep 24, 2025 | 197,700.00 | 199,000.00 | 189,900.00 | 193,700.00 | 193,700.00 | -2.02% | 372,155 |
| Sep 23, 2025 | 200,000.00 | 203,500.00 | 195,700.00 | 197,700.00 | 197,700.00 | - | 244,582 |
| Sep 22, 2025 | 198,000.00 | 200,000.00 | 194,900.00 | 197,700.00 | 197,700.00 | 0.66% | 248,291 |