SAMSUNG C&T CORP 028260
KRX · South Korea · Industrial Services
KRW 347,000.00+5,500.00 (+1.61%)
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 347,000.00 | +1.61% | KRW 339,000.00 | KRW 347,000.00 | KRW 336,500.00 | 218.18K |
| 2026-09-30 | KRW 341,500.00 | -1.01% | KRW 348,000.00 | KRW 353,500.00 | KRW 340,000.00 | 285.43K |
| 2026-09-29 | KRW 345,000.00 | -0.14% | KRW 343,500.00 | KRW 349,000.00 | KRW 340,500.00 | 270.59K |
| 2026-09-28 | KRW 345,500.00 | -5.86% | KRW 366,500.00 | KRW 366,500.00 | KRW 344,000.00 | 506.82K |
| 2026-09-23 | KRW 367,000.00 | 0.00% | KRW 374,000.00 | KRW 379,500.00 | KRW 365,000.00 | 275.72K |
| 2026-09-22 | KRW 367,000.00 | -0.14% | KRW 382,500.00 | KRW 385,500.00 | KRW 361,000.00 | 266.66K |
| 2026-09-21 | KRW 367,500.00 | +4.70% | KRW 353,000.00 | KRW 369,000.00 | KRW 352,500.00 | 312.55K |
| 2026-09-18 | KRW 351,000.00 | -1.27% | KRW 365,000.00 | KRW 365,000.00 | KRW 351,000.00 | 322.12K |
| 2026-09-17 | KRW 355,500.00 | +0.57% | KRW 357,000.00 | KRW 363,000.00 | KRW 352,000.00 | 183.99K |
| 2026-09-16 | KRW 353,500.00 | +1.87% | KRW 342,500.00 | KRW 355,500.00 | KRW 342,000.00 | 235.78K |
| 2026-09-15 | KRW 347,000.00 | -3.21% | KRW 351,500.00 | KRW 357,500.00 | KRW 344,500.00 | 281.24K |
| 2026-09-14 | KRW 358,500.00 | -2.32% | KRW 354,000.00 | KRW 361,000.00 | KRW 347,000.00 | 304.93K |
| 2026-09-11 | KRW 367,000.00 | -3.29% | KRW 363,500.00 | KRW 374,000.00 | KRW 360,500.00 | 518.06K |
| 2026-09-10 | KRW 379,500.00 | +0.93% | KRW 370,500.00 | KRW 383,000.00 | KRW 361,000.00 | 470.11K |
| 2026-09-09 | KRW 376,000.00 | -1.57% | KRW 381,500.00 | KRW 385,000.00 | KRW 375,000.00 | 378.29K |
| 2026-09-08 | KRW 382,000.00 | -0.52% | KRW 386,000.00 | KRW 401,000.00 | KRW 379,500.00 | 401.30K |
| 2026-09-07 | KRW 384,000.00 | +4.63% | KRW 378,000.00 | KRW 385,000.00 | KRW 368,500.00 | 278.02K |
| 2026-09-04 | KRW 367,000.00 | -1.34% | KRW 371,500.00 | KRW 372,000.00 | KRW 352,500.00 | 395.78K |
| 2026-09-03 | KRW 372,000.00 | -0.27% | KRW 383,500.00 | KRW 388,000.00 | KRW 370,000.00 | 308.84K |
| 2026-09-02 | KRW 373,000.00 | -4.48% | KRW 380,000.00 | KRW 398,000.00 | KRW 372,500.00 | 326.80K |
| 2026-09-01 | KRW 390,500.00 | +3.72% | KRW 374,000.00 | KRW 392,000.00 | KRW 369,500.00 | 300.80K |
| 2026-08-31 | KRW 376,500.00 | +0.40% | KRW 361,000.00 | KRW 378,500.00 | KRW 356,500.00 | 310.10K |
| 2026-08-28 | KRW 375,000.00 | -0.13% | KRW 370,000.00 | KRW 380,000.00 | KRW 368,000.00 | 234.36K |
| 2026-08-27 | KRW 375,500.00 | -3.10% | KRW 391,500.00 | KRW 393,500.00 | KRW 370,000.00 | 394.07K |
| 2026-08-26 | KRW 387,500.00 | +5.59% | KRW 372,000.00 | KRW 390,000.00 | KRW 367,000.00 | 381.97K |
| 2026-08-25 | KRW 367,000.00 | +0.69% | KRW 364,500.00 | KRW 368,500.00 | KRW 354,500.00 | 435.37K |
| 2026-08-24 | KRW 364,500.00 | -7.84% | KRW 383,000.00 | KRW 383,500.00 | KRW 359,500.00 | 492.55K |
| 2026-08-21 | KRW 395,500.00 | +5.75% | KRW 370,000.00 | KRW 400,000.00 | KRW 368,000.00 | 585.50K |
| 2026-08-20 | KRW 374,000.00 | +7.78% | KRW 357,000.00 | KRW 377,500.00 | KRW 349,000.00 | 463.43K |
| 2026-08-19 | KRW 347,000.00 | -5.96% | KRW 343,500.00 | KRW 350,500.00 | KRW 335,500.00 | 276.89K |
| 2026-08-18 | KRW 369,000.00 | 0.00% | KRW 379,000.00 | KRW 383,500.00 | KRW 363,000.00 | 420.71K |
| 2026-08-14 | KRW 369,000.00 | +1.10% | KRW 369,500.00 | KRW 375,000.00 | KRW 360,500.00 | 276.26K |
| 2026-08-13 | KRW 365,000.00 | +2.10% | KRW 375,500.00 | KRW 380,000.00 | KRW 360,000.00 | 505.84K |
| 2026-08-12 | KRW 357,500.00 | +3.77% | KRW 347,500.00 | KRW 361,500.00 | KRW 347,000.00 | 461.26K |
| 2026-08-11 | KRW 344,500.00 | +2.53% | KRW 332,500.00 | KRW 349,500.00 | KRW 328,000.00 | 340.37K |
| 2026-08-10 | KRW 336,000.00 | -0.15% | KRW 342,000.00 | KRW 353,500.00 | KRW 326,500.00 | 244.45K |
| 2026-08-07 | KRW 336,500.00 | +0.75% | KRW 333,500.00 | KRW 338,500.00 | KRW 323,500.00 | 268.39K |
| 2026-08-06 | KRW 334,000.00 | -3.88% | KRW 343,000.00 | KRW 349,500.00 | KRW 322,000.00 | 319.72K |
| 2026-08-05 | KRW 347,500.00 | +7.75% | KRW 338,500.00 | KRW 350,000.00 | KRW 335,000.00 | 339.05K |
| 2026-08-04 | KRW 322,500.00 | -1.98% | KRW 331,000.00 | KRW 332,500.00 | KRW 312,000.00 | 485.79K |
| 2026-08-03 | KRW 329,000.00 | -6.40% | KRW 347,000.00 | KRW 347,000.00 | KRW 322,000.00 | 299.58K |
| 2026-07-31 | KRW 351,500.00 | +19.56% | KRW 335,000.00 | KRW 357,500.00 | KRW 321,000.00 | 1.24M |
| 2026-07-30 | KRW 294,000.00 | +2.98% | KRW 287,000.00 | KRW 322,000.00 | KRW 283,000.00 | 854.26K |
| 2026-07-29 | KRW 285,500.00 | -6.39% | KRW 305,500.00 | KRW 312,000.00 | KRW 262,000.00 | 880.13K |
| 2026-07-28 | KRW 305,000.00 | -10.16% | KRW 320,500.00 | KRW 320,500.00 | KRW 295,500.00 | 639.21K |
| 2026-07-27 | KRW 339,500.00 | -0.73% | KRW 346,000.00 | KRW 350,000.00 | KRW 331,000.00 | 273.53K |
| 2026-07-24 | KRW 342,000.00 | -5.00% | KRW 352,000.00 | KRW 356,000.00 | KRW 334,500.00 | 334.55K |
| 2026-07-23 | KRW 360,000.00 | +1.69% | KRW 354,500.00 | KRW 363,000.00 | KRW 351,500.00 | 352.49K |
| 2026-07-22 | KRW 354,000.00 | +3.06% | KRW 359,000.00 | KRW 373,000.00 | KRW 351,500.00 | 546.69K |
| 2026-07-21 | KRW 343,500.00 | +8.19% | KRW 316,000.00 | KRW 347,500.00 | KRW 307,500.00 | 654.89K |
| 2026-07-20 | KRW 317,500.00 | -8.24% | KRW 324,500.00 | KRW 338,500.00 | KRW 313,500.00 | 674.12K |
| 2026-07-16 | KRW 346,000.00 | -5.72% | KRW 352,500.00 | KRW 354,000.00 | KRW 336,500.00 | 652.16K |
| 2026-07-15 | KRW 367,000.00 | +3.67% | KRW 373,000.00 | KRW 376,500.00 | KRW 360,000.00 | 704.82K |
| 2026-07-14 | KRW 354,000.00 | -1.94% | KRW 359,500.00 | KRW 369,000.00 | KRW 334,000.00 | 749.94K |
| 2026-07-13 | KRW 361,000.00 | -7.79% | KRW 388,000.00 | KRW 394,000.00 | KRW 357,000.00 | 572.95K |
| 2026-07-10 | KRW 391,500.00 | +3.43% | KRW 392,000.00 | KRW 404,000.00 | KRW 384,000.00 | 501.43K |
| 2026-07-09 | KRW 378,500.00 | -4.18% | KRW 400,500.00 | KRW 414,500.00 | KRW 373,500.00 | 980.57K |
| 2026-07-08 | KRW 395,000.00 | -6.95% | KRW 412,500.00 | KRW 421,500.00 | KRW 385,500.00 | 606.63K |
| 2026-07-07 | KRW 424,500.00 | -5.56% | KRW 446,500.00 | KRW 450,500.00 | KRW 409,500.00 | 526.02K |
| 2026-07-06 | KRW 449,500.00 | +3.69% | KRW 433,500.00 | KRW 460,000.00 | KRW 433,500.00 | 556.04K |
| 2026-07-03 | KRW 433,500.00 | +6.64% | KRW 405,500.00 | KRW 435,000.00 | KRW 391,500.00 | 663.17K |
| 2026-07-02 | KRW 406,500.00 | -6.34% | KRW 409,500.00 | KRW 424,500.00 | KRW 397,000.00 | 748.74K |
| 2026-07-01 | KRW 434,000.00 | -7.36% | KRW 478,500.00 | KRW 479,000.00 | KRW 421,000.00 | 870.59K |
| 2026-06-30 | KRW 468,500.00 | -0.53% | KRW 472,500.00 | KRW 487,500.00 | KRW 444,000.00 | 734.10K |
| 2026-06-29 | KRW 471,000.00 | -4.75% | KRW 498,000.00 | KRW 501,000.00 | KRW 457,500.00 | 726.57K |
| 2026-06-26 | KRW 494,500.00 | -4.72% | KRW 524,000.00 | KRW 530,000.00 | KRW 475,500.00 | 775.71K |
| 2026-06-25 | KRW 519,000.00 | +7.79% | KRW 532,000.00 | KRW 563,000.00 | KRW 519,000.00 | 1.06M |
| 2026-06-24 | KRW 481,500.00 | +5.82% | KRW 477,000.00 | KRW 522,000.00 | KRW 470,000.00 | 1.14M |
| 2026-06-23 | KRW 455,000.00 | -12.50% | KRW 535,000.00 | KRW 552,000.00 | KRW 455,000.00 | 957.63K |
| 2026-06-22 | KRW 520,000.00 | +5.80% | KRW 501,000.00 | KRW 541,000.00 | KRW 493,500.00 | 799.99K |
| 2026-06-19 | KRW 491,500.00 | +1.24% | KRW 519,000.00 | KRW 559,000.00 | KRW 480,500.00 | 1.43M |
| 2026-06-18 | KRW 485,500.00 | -0.92% | KRW 487,000.00 | KRW 494,000.00 | KRW 472,000.00 | 431.14K |
| 2026-06-17 | KRW 490,000.00 | -1.41% | KRW 490,000.00 | KRW 495,500.00 | KRW 470,000.00 | 370.05K |
| 2026-06-16 | KRW 497,000.00 | +0.40% | KRW 499,000.00 | KRW 506,000.00 | KRW 482,000.00 | 480.59K |
| 2026-06-15 | KRW 495,000.00 | +14.58% | KRW 467,000.00 | KRW 509,000.00 | KRW 461,000.00 | 667.75K |
| 2026-06-12 | KRW 432,000.00 | +5.37% | KRW 440,000.00 | KRW 460,500.00 | KRW 421,500.00 | 732.42K |
| 2026-06-11 | KRW 410,000.00 | +0.61% | KRW 389,500.00 | KRW 420,500.00 | KRW 384,000.00 | 615.01K |
| 2026-06-10 | KRW 407,500.00 | -5.01% | KRW 403,000.00 | KRW 414,500.00 | KRW 390,000.00 | 1 |
| 2026-06-09 | KRW 429,000.00 | +5.02% | KRW 425,000.00 | KRW 438,000.00 | KRW 396,500.00 | 644.49K |
| 2026-06-08 | KRW 408,500.00 | -11.29% | KRW 400,000.00 | KRW 433,000.00 | KRW 400,000.00 | 542.41K |
| 2026-06-05 | KRW 460,500.00 | -13.93% | KRW 504,000.00 | KRW 504,000.00 | KRW 438,000.00 | 837.03K |
| 2026-06-04 | KRW 535,000.00 | +10.20% | KRW 502,000.00 | KRW 565,000.00 | KRW 485,000.00 | 1.33M |
| 2026-06-02 | KRW 485,500.00 | +6.70% | KRW 464,000.00 | KRW 498,000.00 | KRW 441,500.00 | 866.62K |
| 2026-06-01 | KRW 455,000.00 | +5.20% | KRW 444,000.00 | KRW 493,500.00 | KRW 440,000.00 | 1.01M |
| 2026-05-29 | KRW 432,500.00 | +8.26% | KRW 424,000.00 | KRW 443,000.00 | KRW 410,500.00 | 1.05M |
| 2026-05-28 | KRW 399,500.00 | -2.68% | KRW 410,500.00 | KRW 413,000.00 | KRW 385,500.00 | 442.73K |
| 2026-05-27 | KRW 410,500.00 | -0.12% | KRW 439,500.00 | KRW 444,000.00 | KRW 406,000.00 | 539.89K |
| 2026-05-26 | KRW 411,000.00 | -2.26% | KRW 438,500.00 | KRW 447,000.00 | KRW 408,500.00 | 404.58K |
| 2026-05-22 | KRW 420,500.00 | +0.48% | KRW 425,000.00 | KRW 432,500.00 | KRW 415,000.00 | 459.01K |
| 2026-05-21 | KRW 418,500.00 | +12.96% | KRW 399,000.00 | KRW 424,000.00 | KRW 397,000.00 | 684.85K |