Singapore markets closed
Straits Times Index
3,273.48 +10.72 (+0.33%) S&P 500
4,266.11 -7.93 (-0.19%) Dow
33,871.73 -108.59 (-0.32%) Nasdaq
12,900.65 -37.48 (-0.29%) BTC-USD
23,451.29 +17.28 (+0.07%) CMC Crypto 200
558.62 +0.89 (+0.16%)
Samsung C&T Corporation (028260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 120,500.00 | 122,000.00 | 120,000.00 | 120,500.00 | 120,500.00 | 176,349 |
| 17 Aug 2022 | 123,000.00 | 123,500.00 | 120,500.00 | 121,500.00 | 121,500.00 | 239,820 |
| 16 Aug 2022 | 124,500.00 | 125,000.00 | 122,000.00 | 123,000.00 | 123,000.00 | 209,264 |
| 12 Aug 2022 | 124,000.00 | 125,500.00 | 123,000.00 | 124,000.00 | 124,000.00 | 571,716 |
| 11 Aug 2022 | 124,500.00 | 124,500.00 | 122,500.00 | 124,000.00 | 124,000.00 | 342,262 |
| 10 Aug 2022 | 122,500.00 | 124,000.00 | 122,000.00 | 123,500.00 | 123,500.00 | 329,596 |
| 09 Aug 2022 | 121,500.00 | 123,000.00 | 120,500.00 | 122,500.00 | 122,500.00 | 206,767 |
| 08 Aug 2022 | 118,500.00 | 122,000.00 | 117,500.00 | 121,500.00 | 121,500.00 | 283,378 |
| 05 Aug 2022 | 118,500.00 | 119,500.00 | 117,500.00 | 118,500.00 | 118,500.00 | 186,313 |
| 04 Aug 2022 | 119,500.00 | 120,000.00 | 116,500.00 | 118,500.00 | 118,500.00 | 194,256 |
| 03 Aug 2022 | 118,000.00 | 120,000.00 | 118,000.00 | 118,500.00 | 118,500.00 | 168,599 |
| 02 Aug 2022 | 118,500.00 | 119,500.00 | 117,000.00 | 119,000.00 | 119,000.00 | 213,026 |
| 01 Aug 2022 | 120,500.00 | 120,500.00 | 118,000.00 | 119,000.00 | 119,000.00 | 198,618 |
| 29 Jul 2022 | 120,500.00 | 122,000.00 | 119,500.00 | 120,500.00 | 120,500.00 | 285,904 |
| 28 Jul 2022 | 119,500.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | 328,338 |
| 27 Jul 2022 | 118,500.00 | 119,000.00 | 116,000.00 | 117,500.00 | 117,500.00 | 169,403 |
| 26 Jul 2022 | 117,000.00 | 118,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | 134,110 |
| 25 Jul 2022 | 116,500.00 | 118,500.00 | 116,000.00 | 117,500.00 | 117,500.00 | 109,533 |
| 22 Jul 2022 | 117,000.00 | 118,500.00 | 116,500.00 | 117,000.00 | 117,000.00 | 170,303 |
| 21 Jul 2022 | 115,000.00 | 119,000.00 | 114,500.00 | 118,000.00 | 118,000.00 | 382,360 |
| 20 Jul 2022 | 117,000.00 | 117,500.00 | 115,000.00 | 115,500.00 | 115,500.00 | 201,409 |
| 19 Jul 2022 | 114,000.00 | 116,500.00 | 113,000.00 | 115,500.00 | 115,500.00 | 219,281 |
| 18 Jul 2022 | 114,000.00 | 116,000.00 | 113,000.00 | 114,500.00 | 114,500.00 | 216,391 |
| 15 Jul 2022 | 113,500.00 | 114,500.00 | 110,500.00 | 113,000.00 | 113,000.00 | 253,720 |
| 14 Jul 2022 | 113,500.00 | 115,000.00 | 112,500.00 | 113,000.00 | 113,000.00 | 340,225 |
| 13 Jul 2022 | 115,000.00 | 116,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | 245,568 |
| 12 Jul 2022 | 113,000.00 | 115,500.00 | 112,000.00 | 114,500.00 | 114,500.00 | 274,276 |
| 11 Jul 2022 | 114,000.00 | 115,500.00 | 112,000.00 | 113,000.00 | 113,000.00 | 187,576 |
| 08 Jul 2022 | 114,500.00 | 116,500.00 | 113,000.00 | 114,000.00 | 114,000.00 | 316,439 |
| 07 Jul 2022 | 113,500.00 | 115,500.00 | 112,500.00 | 114,500.00 | 114,500.00 | 291,715 |
| 06 Jul 2022 | 120,000.00 | 120,500.00 | 111,500.00 | 112,000.00 | 112,000.00 | 833,525 |
| 05 Jul 2022 | 122,500.00 | 123,000.00 | 119,000.00 | 122,000.00 | 122,000.00 | 423,752 |
| 04 Jul 2022 | 123,000.00 | 123,500.00 | 119,000.00 | 121,500.00 | 121,500.00 | 425,979 |
| 01 Jul 2022 | 124,000.00 | 124,500.00 | 121,500.00 | 122,500.00 | 122,500.00 | 412,338 |
| 30 Jun 2022 | 122,000.00 | 125,000.00 | 121,000.00 | 123,000.00 | 123,000.00 | 871,201 |
| 29 Jun 2022 | 116,000.00 | 123,000.00 | 115,500.00 | 122,000.00 | 122,000.00 | 919,582 |
| 28 Jun 2022 | 113,500.00 | 117,000.00 | 112,500.00 | 117,000.00 | 117,000.00 | 387,083 |
| 27 Jun 2022 | 112,500.00 | 113,500.00 | 111,000.00 | 113,500.00 | 113,500.00 | 249,898 |
| 24 Jun 2022 | 109,000.00 | 112,500.00 | 108,500.00 | 111,500.00 | 111,500.00 | 301,293 |
| 23 Jun 2022 | 111,000.00 | 111,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 465,806 |
| 22 Jun 2022 | 113,000.00 | 113,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 264,029 |
| 21 Jun 2022 | 111,000.00 | 113,500.00 | 109,500.00 | 112,000.00 | 112,000.00 | 252,976 |
| 20 Jun 2022 | 113,000.00 | 113,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 240,498 |
| 17 Jun 2022 | 110,500.00 | 112,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | 394,789 |
| 16 Jun 2022 | 113,000.00 | 114,000.00 | 111,500.00 | 111,500.00 | 111,500.00 | 226,804 |
| 15 Jun 2022 | 113,500.00 | 114,500.00 | 109,500.00 | 111,000.00 | 111,000.00 | 410,878 |
| 14 Jun 2022 | 112,500.00 | 114,000.00 | 112,000.00 | 113,500.00 | 113,500.00 | 257,392 |
| 13 Jun 2022 | 114,500.00 | 115,500.00 | 112,500.00 | 113,500.00 | 113,500.00 | 302,810 |
| 10 Jun 2022 | 116,500.00 | 117,500.00 | 115,500.00 | 116,500.00 | 116,500.00 | 176,822 |
| 09 Jun 2022 | 117,500.00 | 119,000.00 | 116,000.00 | 117,500.00 | 117,500.00 | 377,556 |
| 08 Jun 2022 | 116,500.00 | 118,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | 246,501 |
| 07 Jun 2022 | 118,500.00 | 119,000.00 | 115,500.00 | 116,500.00 | 116,500.00 | 285,360 |
| 03 Jun 2022 | 120,000.00 | 120,500.00 | 117,500.00 | 119,000.00 | 119,000.00 | 200,644 |
| 02 Jun 2022 | 119,500.00 | 120,000.00 | 117,500.00 | 119,000.00 | 119,000.00 | 282,907 |
| 31 May 2022 | 120,500.00 | 121,500.00 | 119,500.00 | 121,000.00 | 121,000.00 | 521,660 |
| 30 May 2022 | 117,500.00 | 120,500.00 | 117,000.00 | 120,500.00 | 120,500.00 | 446,577 |
| 27 May 2022 | 116,500.00 | 117,000.00 | 115,500.00 | 117,000.00 | 117,000.00 | 176,124 |
| 26 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 115,500.00 | 183,845 |
| 25 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 116,500.00 | 116,500.00 | 186,645 |
| 24 May 2022 | 116,500.00 | 116,500.00 | 114,500.00 | 115,000.00 | 115,000.00 | 213,387 |
| 23 May 2022 | 117,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 117,500.00 | 159,578 |
| 20 May 2022 | 117,000.00 | 117,500.00 | 116,000.00 | 116,500.00 | 116,500.00 | 220,923 |
| 19 May 2022 | 114,000.00 | 117,000.00 | 114,000.00 | 116,000.00 | 116,000.00 | 297,492 |
| 18 May 2022 | 117,500.00 | 118,000.00 | 115,500.00 | 116,000.00 | 116,000.00 | 190,400 |
| 17 May 2022 | 116,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 117,500.00 | 209,873 |
| 16 May 2022 | 116,500.00 | 117,000.00 | 114,500.00 | 116,000.00 | 116,000.00 | 272,500 |
| 13 May 2022 | 113,500.00 | 116,000.00 | 112,500.00 | 115,500.00 | 115,500.00 | 326,870 |
| 12 May 2022 | 110,500.00 | 114,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 299,984 |
| 11 May 2022 | 112,000.00 | 112,000.00 | 110,500.00 | 111,500.00 | 111,500.00 | 198,381 |
| 10 May 2022 | 112,000.00 | 113,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 234,326 |
| 06 May 2022 | 114,500.00 | 116,000.00 | 113,500.00 | 114,500.00 | 114,500.00 | 193,729 |
| 04 May 2022 | 115,500.00 | 117,000.00 | 115,000.00 | 116,000.00 | 116,000.00 | 165,895 |
| 03 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 115,500.00 | 241,018 |
| 02 May 2022 | 114,000.00 | 118,500.00 | 114,000.00 | 118,000.00 | 118,000.00 | 337,351 |
| 29 Apr 2022 | 114,500.00 | 116,000.00 | 114,000.00 | 115,500.00 | 115,500.00 | 300,868 |
| 28 Apr 2022 | 109,000.00 | 115,500.00 | 109,000.00 | 115,500.00 | 115,500.00 | 624,819 |
| 27 Apr 2022 | 107,000.00 | 108,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 180,932 |
| 26 Apr 2022 | 108,500.00 | 109,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 143,871 |
| 25 Apr 2022 | 108,500.00 | 110,500.00 | 108,000.00 | 108,000.00 | 108,000.00 | 206,736 |
| 22 Apr 2022 | 110,500.00 | 111,000.00 | 109,500.00 | 110,000.00 | 110,000.00 | 168,464 |
| 21 Apr 2022 | 111,000.00 | 112,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 192,652 |
| 20 Apr 2022 | 110,000.00 | 111,000.00 | 109,000.00 | 110,000.00 | 110,000.00 | 199,138 |
| 19 Apr 2022 | 110,500.00 | 111,500.00 | 109,500.00 | 110,500.00 | 110,500.00 | 174,432 |
| 18 Apr 2022 | 108,500.00 | 110,500.00 | 108,000.00 | 110,000.00 | 110,000.00 | 107,368 |
| 15 Apr 2022 | 109,500.00 | 109,500.00 | 108,500.00 | 109,000.00 | 109,000.00 | 179,330 |
| 14 Apr 2022 | 110,000.00 | 111,000.00 | 109,000.00 | 110,500.00 | 110,500.00 | 348,209 |
| 13 Apr 2022 | 109,000.00 | 110,500.00 | 108,000.00 | 110,500.00 | 110,500.00 | 205,313 |
| 12 Apr 2022 | 109,000.00 | 109,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 189,293 |
| 11 Apr 2022 | 109,500.00 | 110,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 184,617 |
| 08 Apr 2022 | 109,000.00 | 110,000.00 | 108,000.00 | 109,500.00 | 109,500.00 | 162,026 |
| 07 Apr 2022 | 110,500.00 | 110,500.00 | 109,000.00 | 109,000.00 | 109,000.00 | 294,394 |
| 06 Apr 2022 | 112,000.00 | 112,500.00 | 110,500.00 | 111,000.00 | 111,000.00 | 222,849 |
| 05 Apr 2022 | 112,500.00 | 113,000.00 | 112,000.00 | 112,500.00 | 112,500.00 | 104,977 |
| 04 Apr 2022 | 112,000.00 | 113,500.00 | 111,000.00 | 113,000.00 | 113,000.00 | 195,291 |
| 01 Apr 2022 | 112,500.00 | 113,500.00 | 111,000.00 | 112,500.00 | 112,500.00 | 222,897 |
| 31 Mar 2022 | 112,500.00 | 114,500.00 | 112,500.00 | 114,000.00 | 114,000.00 | 233,563 |
| 30 Mar 2022 | 113,500.00 | 113,500.00 | 112,500.00 | 113,000.00 | 113,000.00 | 160,538 |
| 29 Mar 2022 | 112,000.00 | 113,000.00 | 111,000.00 | 112,500.00 | 112,500.00 | 173,274 |
| 28 Mar 2022 | 111,500.00 | 112,500.00 | 111,000.00 | 111,000.00 | 111,000.00 | 212,452 |
| 25 Mar 2022 | 112,500.00 | 113,000.00 | 111,000.00 | 112,000.00 | 112,000.00 | 167,927 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
