TipRanks
SAMSUNG C&T CORP (KR:028260)
:028260
South Korea Market

SAMSUNG C&T CORP (028260) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2026
374,000.00
379,500.00
365,000.00
367,000.00
367,000.00
0.00%
275,715
0.59
Sep 22, 2026
382,500.00
385,500.00
361,000.00
367,000.00
367,000.00
-0.14%
266,661
0.55
Sep 21, 2026
353,000.00
369,000.00
352,500.00
367,500.00
367,500.00
+4.70%
312,546
0.63
Sep 18, 2026
365,000.00
365,000.00
351,000.00
351,000.00
351,000.00
-1.27%
322,121
0.64
Sep 17, 2026
357,000.00
363,000.00
352,000.00
355,500.00
355,500.00
+0.57%
183,986
0.36
Sep 16, 2026
342,500.00
355,500.00
342,000.00
353,500.00
353,500.00
+1.87%
235,782
0.44
Sep 15, 2026
351,500.00
357,500.00
344,500.00
347,000.00
347,000.00
-3.21%
276,962
0.52
Sep 14, 2026
354,000.00
361,000.00
347,000.00
358,500.00
358,500.00
-2.32%
304,928
0.57
Sep 11, 2026
363,500.00
374,000.00
360,500.00
367,000.00
367,000.00
-3.29%
518,056
0.96
Sep 10, 2026
370,500.00
383,000.00
361,000.00
379,500.00
379,500.00
+0.93%
470,107
0.87
Sep 09, 2026
381,500.00
385,000.00
375,000.00
376,000.00
376,000.00
-1.57%
378,286
0.69
Sep 08, 2026
386,000.00
401,000.00
379,500.00
382,000.00
382,000.00
-0.52%
401,297
0.73
Sep 07, 2026
378,000.00
385,000.00
368,500.00
384,000.00
384,000.00
+4.63%
278,019
0.50
Sep 04, 2026
371,500.00
372,000.00
352,500.00
367,000.00
367,000.00
-1.34%
395,781
0.71
Sep 03, 2026
383,500.00
388,000.00
370,000.00
372,000.00
372,000.00
-0.27%
308,836
0.55
Sep 02, 2026
380,000.00
398,000.00
372,500.00
373,000.00
373,000.00
-4.48%
326,797
0.57
Sep 01, 2026
374,000.00
392,000.00
369,500.00
390,500.00
390,500.00
+3.72%
300,801
0.51
Aug 31, 2026
361,000.00
378,500.00
356,500.00
376,500.00
376,500.00
+0.40%
310,104
0.53
Aug 28, 2026
370,000.00
380,000.00
368,000.00
375,000.00
375,000.00
-0.13%
234,364
0.40
Aug 27, 2026
391,500.00
393,500.00
370,000.00
375,500.00
375,500.00
-3.10%
394,068
0.65
Aug 26, 2026
372,000.00
390,000.00
367,000.00
387,500.00
387,500.00
+5.59%
381,969
0.62
Aug 25, 2026
364,500.00
368,500.00
354,500.00
367,000.00
367,000.00
+0.69%
435,373
0.71
Aug 24, 2026
383,000.00
383,500.00
359,500.00
364,500.00
364,500.00
-7.84%
492,551
0.80
Aug 21, 2026
370,000.00
400,000.00
368,000.00
395,500.00
395,500.00
+5.75%
585,501
0.96
Aug 20, 2026
357,000.00
377,500.00
349,000.00
374,000.00
374,000.00
+7.78%
463,427
0.77
Aug 19, 2026
343,500.00
350,500.00
335,500.00
347,000.00
347,000.00
-5.96%
276,885
0.46
Aug 18, 2026
379,000.00
383,500.00
363,000.00
369,000.00
369,000.00
0.00%
420,709
0.69
Aug 17, 2026
369,000.00
375,000.00
360,500.00
369,000.00
369,000.00
0.00%
0
0.00
Aug 14, 2026
369,500.00
375,000.00
360,500.00
369,000.00
369,000.00
+1.10%
276,255
0.44
Aug 13, 2026
375,500.00
380,000.00
360,000.00
365,000.00
365,000.00
+2.10%
505,842
0.81
Aug 12, 2026
347,500.00
361,500.00
347,000.00
357,500.00
357,500.00
+3.77%
461,264
0.73
Aug 11, 2026
332,500.00
349,500.00
328,000.00
344,500.00
344,500.00
+2.53%
340,367
0.53
Aug 10, 2026
342,000.00
353,500.00
326,500.00
336,000.00
336,000.00
-0.15%
244,445
0.38
Aug 07, 2026
333,500.00
338,500.00
323,500.00
336,500.00
336,500.00
+0.75%
268,394
0.41
Aug 06, 2026
343,000.00
349,500.00
322,000.00
334,000.00
334,000.00
-3.88%
319,718
0.47
Aug 05, 2026
338,500.00
350,000.00
335,000.00
347,500.00
347,500.00
+7.75%
339,053
0.50
Aug 04, 2026
331,000.00
332,500.00
312,000.00
322,500.00
322,500.00
-1.98%
485,793
0.70
Aug 03, 2026
347,000.00
347,000.00
322,000.00
329,000.00
329,000.00
-6.40%
299,582
0.42
Jul 31, 2026
335,000.00
357,500.00
321,000.00
351,500.00
351,500.00
+19.56%
1,241,836
1.77
Jul 30, 2026
287,000.00
322,000.00
283,000.00
294,000.00
294,000.00
+2.98%
854,257
1.23
Jul 29, 2026
305,500.00
312,000.00
262,000.00
285,500.00
285,500.00
-6.39%
880,125
1.29
Jul 28, 2026
320,500.00
320,500.00
295,500.00
305,000.00
305,000.00
-10.16%
639,206
0.94
Jul 27, 2026
346,000.00
350,000.00
331,000.00
339,500.00
339,500.00
-0.73%
273,529
0.40
Jul 24, 2026
352,000.00
356,000.00
334,500.00
342,000.00
342,000.00
-5.00%
334,549
0.49
Jul 23, 2026
354,500.00
363,000.00
351,500.00
360,000.00
360,000.00
+1.69%
352,487
0.52
Jul 22, 2026
359,000.00
373,000.00
351,500.00
354,000.00
354,000.00
+3.06%
546,693
0.81
Jul 21, 2026
316,000.00
347,500.00
307,500.00
343,500.00
343,500.00
+8.19%
654,894
0.97
Jul 20, 2026
324,500.00
338,500.00
313,500.00
317,500.00
317,500.00
-8.24%
674,120
1.00
Jul 17, 2026
346,000.00
354,000.00
336,500.00
346,000.00
346,000.00
0.00%
0
0.00
Jul 16, 2026
352,500.00
354,000.00
336,500.00
346,000.00
346,000.00
-5.72%
652,157
0.97
Rows:
50