Singapore markets closed

Samsung C&T Corporation (028260.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
150,400.00+3,000.00 (+2.04%)
At close: 03:30PM KST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024146,100.00151,300.00146,000.00150,400.00150,400.00430,541
22 Apr 2024141,600.00148,000.00141,200.00147,400.00147,400.00330,503
19 Apr 2024137,300.00139,500.00136,600.00138,200.00138,200.00289,202
18 Apr 2024138,600.00141,700.00138,000.00140,300.00140,300.00255,891
17 Apr 2024144,900.00144,900.00137,300.00138,800.00138,800.00361,125
16 Apr 2024143,000.00144,900.00141,100.00144,500.00144,500.00332,224
15 Apr 2024139,500.00145,900.00139,000.00144,500.00144,500.00431,582
12 Apr 2024145,100.00145,500.00139,500.00140,100.00140,100.00616,557
11 Apr 2024140,100.00147,000.00138,200.00147,000.00147,000.00735,130
09 Apr 2024153,000.00153,100.00149,300.00149,300.00149,300.00284,627
08 Apr 2024149,300.00153,700.00149,300.00151,200.00151,200.00282,687
05 Apr 2024149,300.00152,400.00149,000.00150,800.00150,800.00232,572
04 Apr 2024152,000.00154,200.00151,000.00151,700.00151,700.00252,882
03 Apr 2024154,100.00154,900.00149,800.00150,300.00150,300.00444,000
02 Apr 2024157,700.00158,400.00154,500.00155,000.00155,000.00358,960
01 Apr 2024160,300.00160,400.00155,800.00157,600.00157,600.00272,552
29 Mar 2024160,100.00161,100.00158,200.00158,500.00158,500.00243,679
28 Mar 2024157,600.00160,500.00156,700.00160,100.00160,100.00375,767
27 Mar 2024158,500.00159,800.00156,700.00157,700.00157,700.00450,645
26 Mar 2024159,800.00161,300.00158,600.00160,100.00160,100.00445,824
25 Mar 2024159,700.00159,800.00157,700.00158,500.00158,500.00412,842
22 Mar 2024163,700.00166,400.00159,500.00160,000.00160,000.00578,344
21 Mar 2024159,300.00165,000.00158,100.00165,000.00165,000.00694,595
20 Mar 2024151,600.00156,300.00151,600.00156,200.00156,200.00652,765
19 Mar 2024152,200.00152,800.00149,800.00150,000.00150,000.00458,423
18 Mar 2024152,600.00154,100.00150,300.00152,200.00152,200.00749,542
15 Mar 2024168,000.00169,900.00153,500.00154,100.00154,100.001,870,658
14 Mar 2024167,100.00170,800.00164,200.00170,800.00170,800.00884,935
13 Mar 2024163,100.00167,000.00161,000.00165,700.00165,700.00353,576
12 Mar 2024169,000.00169,300.00162,000.00163,000.00163,000.00360,176
11 Mar 2024169,000.00169,600.00166,000.00168,100.00168,100.00300,923
08 Mar 2024167,400.00168,500.00164,000.00168,200.00168,200.00404,394
07 Mar 2024165,000.00168,000.00161,100.00164,500.00164,500.00404,411
06 Mar 2024163,000.00164,300.00160,200.00163,700.00163,700.00446,973
05 Mar 2024161,400.00169,400.00160,700.00165,000.00165,000.00589,448
04 Mar 2024162,000.00164,400.00160,000.00163,000.00163,000.00798,691
29 Feb 2024158,600.00161,500.00154,600.00156,700.00156,700.00885,773
28 Feb 2024147,700.00157,500.00147,000.00155,700.00155,700.00638,228
27 Feb 2024151,000.00151,700.00147,100.00147,400.00147,400.00609,664
26 Feb 2024157,500.00157,600.00147,500.00152,300.00152,300.001,019,655
23 Feb 2024165,000.00171,500.00159,400.00160,000.00160,000.00797,621
22 Feb 2024162,200.00165,700.00158,200.00164,100.00164,100.00503,948
21 Feb 2024161,700.00166,500.00159,600.00161,300.00161,300.00631,480
20 Feb 2024170,300.00171,000.00158,900.00162,300.00162,300.001,003,070
19 Feb 2024166,500.00171,700.00165,500.00170,400.00170,400.00982,685
16 Feb 2024157,300.00163,800.00156,000.00163,800.00163,800.00948,521
15 Feb 2024155,700.00161,000.00152,900.00158,600.00158,600.001,098,381
14 Feb 2024153,800.00155,000.00151,300.00152,400.00152,400.00642,064
13 Feb 2024154,000.00158,000.00152,700.00156,200.00156,200.00809,721
08 Feb 2024153,700.00156,500.00152,600.00156,500.00156,500.00781,613
07 Feb 2024147,800.00153,800.00146,400.00153,800.00153,800.00881,732
06 Feb 2024148,000.00149,200.00142,700.00147,500.00147,500.00678,691
05 Feb 2024148,700.00155,900.00144,300.00149,400.00149,400.001,596,574
02 Feb 2024152,900.00154,300.00141,800.00148,700.00148,700.001,760,584
01 Feb 2024140,100.00148,800.00137,100.00148,700.00148,700.002,463,952
31 Jan 2024130,000.00138,300.00129,800.00138,000.00138,000.001,656,860
30 Jan 2024128,900.00132,000.00127,800.00129,700.00129,700.00646,629
29 Jan 2024120,600.00129,200.00120,400.00127,900.00127,900.00620,350
26 Jan 2024118,800.00121,000.00118,800.00120,300.00120,300.00167,631
25 Jan 2024117,500.00119,800.00116,600.00119,700.00119,700.00188,680
24 Jan 2024117,700.00118,000.00116,500.00117,400.00117,400.00132,363
23 Jan 2024116,600.00118,000.00115,600.00117,600.00117,600.00146,924
22 Jan 2024118,600.00118,900.00116,600.00116,600.00116,600.00150,549
19 Jan 2024116,300.00117,800.00116,100.00117,700.00117,700.00256,583
18 Jan 2024116,000.00116,800.00115,400.00115,400.00115,400.00234,660
17 Jan 2024119,700.00119,700.00116,800.00117,000.00117,000.00212,304
16 Jan 2024119,400.00120,200.00119,200.00119,300.00119,300.00213,009
15 Jan 2024121,500.00122,100.00121,000.00120,500.00120,500.0017,853
12 Jan 2024122,800.00122,800.00121,500.00122,300.00122,300.00150,016
11 Jan 2024123,100.00123,800.00121,000.00121,600.00121,600.001,726,098
10 Jan 2024124,200.00124,800.00122,900.00123,800.00123,800.00105,297
09 Jan 2024126,000.00126,100.00124,000.00124,500.00124,500.00121,308
08 Jan 2024124,000.00125,700.00123,900.00124,400.00124,400.00119,328
05 Jan 2024127,000.00127,100.00123,800.00125,100.00125,100.00192,828
04 Jan 2024127,300.00128,500.00126,600.00127,100.00127,100.00189,583
03 Jan 2024128,100.00129,100.00127,700.00128,400.00128,400.00191,084
02 Jan 2024128,100.00130,300.00127,500.00129,300.00129,300.00177,547
28 Dec 2023127,200.00130,300.00126,900.00129,500.00129,500.00366,403
27 Dec 2023127,900.00128,000.00124,500.00126,100.00126,100.00284,822
27 Dec 20232550 Dividend
26 Dec 2023127,600.00129,000.00126,800.00128,500.00125,950.00384,633
22 Dec 2023128,400.00128,600.00127,300.00127,600.00125,067.86177,992
21 Dec 2023127,800.00128,700.00127,400.00128,300.00125,753.97150,738
20 Dec 2023129,700.00129,700.00127,500.00128,100.00125,557.94323,042
19 Dec 2023129,400.00129,800.00128,100.00128,300.00125,753.97176,517
18 Dec 2023128,500.00130,400.00127,200.00129,500.00126,930.16259,280
15 Dec 2023132,700.00132,800.00127,700.00129,300.00126,734.13558,622
14 Dec 2023130,000.00135,000.00129,100.00134,000.00131,340.86900,798
13 Dec 2023129,300.00129,800.00128,300.00128,700.00126,146.03294,307
12 Dec 2023126,000.00129,500.00125,500.00129,200.00126,636.11457,954
11 Dec 2023125,300.00125,800.00123,600.00125,300.00122,813.50192,442
08 Dec 2023121,400.00124,900.00121,300.00124,800.00122,323.42366,792
07 Dec 2023119,200.00120,900.00119,100.00120,900.00118,500.82114,971
06 Dec 2023120,500.00121,300.00119,800.00120,100.00117,716.70168,693
05 Dec 2023120,100.00120,800.00119,000.00120,300.00117,912.73149,524
04 Dec 2023119,500.00120,700.00118,900.00120,500.00118,108.76680,857
01 Dec 2023118,900.00119,600.00118,400.00118,600.00116,246.46313,880
30 Nov 2023117,800.00119,300.00117,100.00119,300.00116,932.57526,992
29 Nov 2023118,300.00119,100.00117,800.00117,800.00115,462.34155,727
28 Nov 2023118,000.00119,000.00117,100.00119,000.00116,638.52204,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...