SAMSUNG E&A CO. LTD. 028050
KRX · South Korea · Industrial Services
KRW 47,350.00-350.00 (-0.73%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 47,350.00 | -0.73% | KRW 48,100.00 | KRW 48,850.00 | KRW 46,700.00 | 1.11M |
| 2026-09-30 | KRW 47,700.00 | +1.17% | KRW 47,800.00 | KRW 48,850.00 | KRW 47,550.00 | 1.80M |
| 2026-09-29 | KRW 47,150.00 | -5.70% | KRW 49,200.00 | KRW 49,450.00 | KRW 46,750.00 | 1.66M |
| 2026-09-28 | KRW 50,000.00 | +1.32% | KRW 49,450.00 | KRW 50,600.00 | KRW 48,050.00 | 1.55M |
| 2026-09-23 | KRW 49,350.00 | -3.61% | KRW 51,600.00 | KRW 51,600.00 | KRW 48,600.00 | 2.24M |
| 2026-09-22 | KRW 51,200.00 | -1.54% | KRW 52,600.00 | KRW 53,200.00 | KRW 50,900.00 | 1.60M |
| 2026-09-21 | KRW 52,000.00 | +0.39% | KRW 52,000.00 | KRW 53,200.00 | KRW 50,700.00 | 1.60M |
| 2026-09-18 | KRW 51,800.00 | +1.37% | KRW 51,600.00 | KRW 55,200.00 | KRW 51,500.00 | 5.63M |
| 2026-09-17 | KRW 51,100.00 | +1.19% | KRW 50,600.00 | KRW 52,000.00 | KRW 50,200.00 | 1.33M |
| 2026-09-16 | KRW 50,500.00 | -0.59% | KRW 50,400.00 | KRW 50,900.00 | KRW 49,900.00 | 1.28M |
| 2026-09-15 | KRW 50,800.00 | 0.00% | KRW 50,100.00 | KRW 51,500.00 | KRW 49,400.00 | 1.34M |
| 2026-09-14 | KRW 50,800.00 | -0.39% | KRW 50,100.00 | KRW 51,800.00 | KRW 49,150.00 | 1.28M |
| 2026-09-11 | KRW 51,000.00 | +1.19% | KRW 50,500.00 | KRW 51,300.00 | KRW 49,650.00 | 1.77M |
| 2026-09-10 | KRW 50,400.00 | -0.79% | KRW 49,650.00 | KRW 51,200.00 | KRW 48,400.00 | 1.81M |
| 2026-09-09 | KRW 50,800.00 | +3.36% | KRW 49,250.00 | KRW 50,900.00 | KRW 48,950.00 | 1.68M |
| 2026-09-08 | KRW 49,150.00 | +2.40% | KRW 48,550.00 | KRW 51,600.00 | KRW 48,350.00 | 3.11M |
| 2026-09-07 | KRW 48,000.00 | +4.69% | KRW 45,900.00 | KRW 48,300.00 | KRW 45,050.00 | 1.31M |
| 2026-09-04 | KRW 45,850.00 | -0.54% | KRW 46,050.00 | KRW 46,050.00 | KRW 44,950.00 | 917.57K |
| 2026-09-03 | KRW 46,100.00 | +5.49% | KRW 44,050.00 | KRW 47,000.00 | KRW 43,800.00 | 1.49M |
| 2026-09-02 | KRW 43,700.00 | -4.59% | KRW 44,250.00 | KRW 44,700.00 | KRW 43,500.00 | 1.03M |
| 2026-09-01 | KRW 45,800.00 | -2.76% | KRW 46,750.00 | KRW 47,000.00 | KRW 45,250.00 | 939.38K |
| 2026-08-31 | KRW 47,100.00 | -3.38% | KRW 48,000.00 | KRW 48,000.00 | KRW 46,100.00 | 844.11K |
| 2026-08-28 | KRW 48,750.00 | -2.69% | KRW 49,650.00 | KRW 50,500.00 | KRW 48,050.00 | 1.39M |
| 2026-08-27 | KRW 50,100.00 | +3.83% | KRW 48,450.00 | KRW 51,000.00 | KRW 47,650.00 | 2.48M |
| 2026-08-26 | KRW 48,250.00 | +5.23% | KRW 47,000.00 | KRW 48,600.00 | KRW 46,100.00 | 2.24M |
| 2026-08-25 | KRW 45,850.00 | +2.34% | KRW 44,850.00 | KRW 46,200.00 | KRW 43,450.00 | 1.12M |
| 2026-08-24 | KRW 44,800.00 | -0.78% | KRW 44,900.00 | KRW 45,850.00 | KRW 44,150.00 | 1.12M |
| 2026-08-21 | KRW 45,150.00 | -6.04% | KRW 47,400.00 | KRW 47,750.00 | KRW 45,000.00 | 1.55M |
| 2026-08-20 | KRW 48,050.00 | -0.93% | KRW 48,500.00 | KRW 49,950.00 | KRW 47,700.00 | 1.35M |
| 2026-08-19 | KRW 48,500.00 | +1.25% | KRW 45,900.00 | KRW 49,600.00 | KRW 45,300.00 | 1.56M |
| 2026-08-18 | KRW 47,900.00 | -3.82% | KRW 49,350.00 | KRW 49,650.00 | KRW 47,150.00 | 1.25M |
| 2026-08-14 | KRW 49,800.00 | +1.63% | KRW 49,200.00 | KRW 50,800.00 | KRW 48,450.00 | 1.59M |
| 2026-08-13 | KRW 49,000.00 | -0.61% | KRW 49,450.00 | KRW 50,400.00 | KRW 48,650.00 | 1.78M |
| 2026-08-12 | KRW 49,300.00 | +0.72% | KRW 48,800.00 | KRW 50,100.00 | KRW 48,450.00 | 1.41M |
| 2026-08-11 | KRW 48,950.00 | +0.31% | KRW 48,600.00 | KRW 49,750.00 | KRW 47,750.00 | 1.38M |
| 2026-08-10 | KRW 48,800.00 | +1.46% | KRW 48,150.00 | KRW 49,100.00 | KRW 47,400.00 | 1.22M |
| 2026-08-07 | KRW 48,100.00 | -2.73% | KRW 49,150.00 | KRW 49,950.00 | KRW 47,300.00 | 1.78M |
| 2026-08-06 | KRW 49,450.00 | +0.71% | KRW 49,300.00 | KRW 51,400.00 | KRW 48,300.00 | 2.20M |
| 2026-08-05 | KRW 49,100.00 | +2.83% | KRW 48,600.00 | KRW 49,650.00 | KRW 47,100.00 | 2.45M |
| 2026-08-04 | KRW 47,750.00 | +7.55% | KRW 44,400.00 | KRW 48,000.00 | KRW 44,200.00 | 2.75M |
| 2026-08-03 | KRW 44,400.00 | +1.37% | KRW 42,850.00 | KRW 45,800.00 | KRW 42,150.00 | 1.90M |
| 2026-07-31 | KRW 43,800.00 | +6.83% | KRW 43,000.00 | KRW 43,800.00 | KRW 42,200.00 | 1.86M |
| 2026-07-30 | KRW 41,000.00 | +3.14% | KRW 38,900.00 | KRW 43,300.00 | KRW 38,900.00 | 2.22M |
| 2026-07-29 | KRW 39,750.00 | -9.97% | KRW 45,050.00 | KRW 45,150.00 | KRW 38,500.00 | 2.90M |
| 2026-07-28 | KRW 44,150.00 | -7.35% | KRW 46,650.00 | KRW 47,150.00 | KRW 43,800.00 | 2.01M |
| 2026-07-27 | KRW 47,650.00 | +0.11% | KRW 48,100.00 | KRW 48,550.00 | KRW 45,650.00 | 1.87M |
| 2026-07-24 | KRW 47,600.00 | +2.04% | KRW 46,750.00 | KRW 49,350.00 | KRW 45,500.00 | 4.93M |
| 2026-07-23 | KRW 46,650.00 | +12.95% | KRW 41,700.00 | KRW 49,700.00 | KRW 41,000.00 | 7.11M |
| 2026-07-22 | KRW 41,300.00 | 0.00% | KRW 42,450.00 | KRW 42,650.00 | KRW 41,150.00 | 1.44M |
| 2026-07-21 | KRW 41,300.00 | +5.36% | KRW 38,650.00 | KRW 41,750.00 | KRW 38,550.00 | 1.42M |
| 2026-07-20 | KRW 39,200.00 | -4.04% | KRW 39,300.00 | KRW 40,450.00 | KRW 38,900.00 | 1.13M |
| 2026-07-16 | KRW 40,850.00 | -4.00% | KRW 41,500.00 | KRW 42,300.00 | KRW 39,900.00 | 914.94K |
| 2026-07-15 | KRW 42,550.00 | +5.98% | KRW 41,700.00 | KRW 43,850.00 | KRW 41,500.00 | 1.49M |
| 2026-07-14 | KRW 40,150.00 | -2.31% | KRW 41,100.00 | KRW 41,650.00 | KRW 38,300.00 | 2.55M |
| 2026-07-13 | KRW 41,100.00 | -6.80% | KRW 43,900.00 | KRW 44,750.00 | KRW 40,800.00 | 1.72M |
| 2026-07-10 | KRW 44,100.00 | +4.88% | KRW 42,150.00 | KRW 45,250.00 | KRW 42,150.00 | 1.83M |
| 2026-07-09 | KRW 42,050.00 | -3.33% | KRW 43,550.00 | KRW 44,650.00 | KRW 41,400.00 | 2.66M |
| 2026-07-08 | KRW 43,500.00 | -8.52% | KRW 46,500.00 | KRW 46,500.00 | KRW 42,650.00 | 2.51M |
| 2026-07-07 | KRW 47,550.00 | -1.55% | KRW 47,850.00 | KRW 48,700.00 | KRW 46,200.00 | 2.04M |
| 2026-07-06 | KRW 48,300.00 | +0.42% | KRW 48,550.00 | KRW 50,300.00 | KRW 47,350.00 | 2.10M |
| 2026-07-03 | KRW 48,100.00 | -1.84% | KRW 49,300.00 | KRW 49,350.00 | KRW 45,000.00 | 2.74M |
| 2026-07-02 | KRW 49,000.00 | -5.22% | KRW 50,900.00 | KRW 51,700.00 | KRW 47,750.00 | 3.12M |
| 2026-07-01 | KRW 51,700.00 | +8.61% | KRW 48,650.00 | KRW 53,500.00 | KRW 47,450.00 | 5.59M |
| 2026-06-30 | KRW 47,600.00 | -0.10% | KRW 47,400.00 | KRW 48,300.00 | KRW 46,550.00 | 1.63M |
| 2026-06-29 | KRW 47,650.00 | +14.96% | KRW 42,800.00 | KRW 48,050.00 | KRW 42,050.00 | 3.00M |
| 2026-06-26 | KRW 41,450.00 | -4.05% | KRW 42,350.00 | KRW 42,900.00 | KRW 39,550.00 | 1.53M |
| 2026-06-25 | KRW 43,200.00 | -1.71% | KRW 44,600.00 | KRW 45,400.00 | KRW 43,000.00 | 1.19M |
| 2026-06-24 | KRW 43,950.00 | -2.01% | KRW 44,750.00 | KRW 45,550.00 | KRW 43,000.00 | 1.74M |
| 2026-06-23 | KRW 44,850.00 | -10.12% | KRW 49,600.00 | KRW 49,700.00 | KRW 44,800.00 | 2.18M |
| 2026-06-22 | KRW 49,900.00 | +2.57% | KRW 47,900.00 | KRW 51,800.00 | KRW 47,500.00 | 2.14M |
| 2026-06-19 | KRW 48,650.00 | -2.11% | KRW 49,900.00 | KRW 52,100.00 | KRW 48,050.00 | 3.47M |
| 2026-06-18 | KRW 49,700.00 | -5.33% | KRW 53,400.00 | KRW 53,400.00 | KRW 49,550.00 | 1.94M |
| 2026-06-17 | KRW 52,500.00 | -7.41% | KRW 59,200.00 | KRW 59,200.00 | KRW 52,400.00 | 3.68M |
| 2026-06-16 | KRW 56,700.00 | +8.83% | KRW 52,500.00 | KRW 58,800.00 | KRW 51,600.00 | 6.52M |
| 2026-06-15 | KRW 52,100.00 | +9.45% | KRW 54,600.00 | KRW 54,600.00 | KRW 50,700.00 | 3.42M |
| 2026-06-12 | KRW 47,600.00 | +4.50% | KRW 52,000.00 | KRW 52,100.00 | KRW 47,300.00 | 2.52M |
| 2026-06-11 | KRW 45,550.00 | -3.70% | KRW 45,300.00 | KRW 46,050.00 | KRW 43,200.00 | 2.09M |
| 2026-06-10 | KRW 47,300.00 | +1.83% | KRW 45,050.00 | KRW 47,350.00 | KRW 44,850.00 | 115 |
| 2026-06-09 | KRW 46,450.00 | +4.50% | KRW 45,100.00 | KRW 47,200.00 | KRW 44,525.00 | 1.48M |
| 2026-06-08 | KRW 44,450.00 | -8.07% | KRW 43,400.00 | KRW 45,450.00 | KRW 42,900.00 | 1.21M |
| 2026-06-05 | KRW 48,350.00 | -2.32% | KRW 48,800.00 | KRW 49,300.00 | KRW 46,900.00 | 1.10M |
| 2026-06-04 | KRW 49,500.00 | +0.41% | KRW 49,250.00 | KRW 50,400.00 | KRW 48,500.00 | 1.27M |
| 2026-06-02 | KRW 49,300.00 | -1.99% | KRW 48,800.00 | KRW 49,850.00 | KRW 47,700.00 | 1.64M |
| 2026-06-01 | KRW 50,300.00 | -4.91% | KRW 50,700.00 | KRW 51,600.00 | KRW 49,950.00 | 1.84M |
| 2026-05-29 | KRW 52,900.00 | +4.13% | KRW 53,100.00 | KRW 53,800.00 | KRW 49,950.00 | 2.37M |
| 2026-05-28 | KRW 50,800.00 | -0.97% | KRW 51,300.00 | KRW 51,900.00 | KRW 49,100.00 | 1.67M |
| 2026-05-27 | KRW 51,300.00 | -6.04% | KRW 53,700.00 | KRW 53,700.00 | KRW 51,200.00 | 1.83M |
| 2026-05-26 | KRW 54,600.00 | +2.25% | KRW 56,200.00 | KRW 57,700.00 | KRW 53,500.00 | 2.00M |
| 2026-05-22 | KRW 53,400.00 | +4.09% | KRW 54,300.00 | KRW 54,400.00 | KRW 51,900.00 | 1.67M |
| 2026-05-21 | KRW 51,300.00 | +8.23% | KRW 51,200.00 | KRW 51,900.00 | KRW 49,300.00 | 2.14M |