Singapore markets closed

Samsung C&T Corporation (028260.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
120,500.00-1,000.00 (-0.82%)
At close: 03:30PM KST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022120,500.00122,000.00120,000.00120,500.00120,500.00176,349
17 Aug 2022123,000.00123,500.00120,500.00121,500.00121,500.00239,820
16 Aug 2022124,500.00125,000.00122,000.00123,000.00123,000.00209,264
12 Aug 2022124,000.00125,500.00123,000.00124,000.00124,000.00571,716
11 Aug 2022124,500.00124,500.00122,500.00124,000.00124,000.00342,262
10 Aug 2022122,500.00124,000.00122,000.00123,500.00123,500.00329,596
09 Aug 2022121,500.00123,000.00120,500.00122,500.00122,500.00206,767
08 Aug 2022118,500.00122,000.00117,500.00121,500.00121,500.00283,378
05 Aug 2022118,500.00119,500.00117,500.00118,500.00118,500.00186,313
04 Aug 2022119,500.00120,000.00116,500.00118,500.00118,500.00194,256
03 Aug 2022118,000.00120,000.00118,000.00118,500.00118,500.00168,599
02 Aug 2022118,500.00119,500.00117,000.00119,000.00119,000.00213,026
01 Aug 2022120,500.00120,500.00118,000.00119,000.00119,000.00198,618
29 Jul 2022120,500.00122,000.00119,500.00120,500.00120,500.00285,904
28 Jul 2022119,500.00121,000.00119,000.00120,000.00120,000.00328,338
27 Jul 2022118,500.00119,000.00116,000.00117,500.00117,500.00169,403
26 Jul 2022117,000.00118,500.00116,500.00118,000.00118,000.00134,110
25 Jul 2022116,500.00118,500.00116,000.00117,500.00117,500.00109,533
22 Jul 2022117,000.00118,500.00116,500.00117,000.00117,000.00170,303
21 Jul 2022115,000.00119,000.00114,500.00118,000.00118,000.00382,360
20 Jul 2022117,000.00117,500.00115,000.00115,500.00115,500.00201,409
19 Jul 2022114,000.00116,500.00113,000.00115,500.00115,500.00219,281
18 Jul 2022114,000.00116,000.00113,000.00114,500.00114,500.00216,391
15 Jul 2022113,500.00114,500.00110,500.00113,000.00113,000.00253,720
14 Jul 2022113,500.00115,000.00112,500.00113,000.00113,000.00340,225
13 Jul 2022115,000.00116,500.00113,500.00113,500.00113,500.00245,568
12 Jul 2022113,000.00115,500.00112,000.00114,500.00114,500.00274,276
11 Jul 2022114,000.00115,500.00112,000.00113,000.00113,000.00187,576
08 Jul 2022114,500.00116,500.00113,000.00114,000.00114,000.00316,439
07 Jul 2022113,500.00115,500.00112,500.00114,500.00114,500.00291,715
06 Jul 2022120,000.00120,500.00111,500.00112,000.00112,000.00833,525
05 Jul 2022122,500.00123,000.00119,000.00122,000.00122,000.00423,752
04 Jul 2022123,000.00123,500.00119,000.00121,500.00121,500.00425,979
01 Jul 2022124,000.00124,500.00121,500.00122,500.00122,500.00412,338
30 Jun 2022122,000.00125,000.00121,000.00123,000.00123,000.00871,201
29 Jun 2022116,000.00123,000.00115,500.00122,000.00122,000.00919,582
28 Jun 2022113,500.00117,000.00112,500.00117,000.00117,000.00387,083
27 Jun 2022112,500.00113,500.00111,000.00113,500.00113,500.00249,898
24 Jun 2022109,000.00112,500.00108,500.00111,500.00111,500.00301,293
23 Jun 2022111,000.00111,500.00108,000.00108,500.00108,500.00465,806
22 Jun 2022113,000.00113,000.00110,000.00110,000.00110,000.00264,029
21 Jun 2022111,000.00113,500.00109,500.00112,000.00112,000.00252,976
20 Jun 2022113,000.00113,500.00108,500.00109,500.00109,500.00240,498
17 Jun 2022110,500.00112,500.00109,500.00112,500.00112,500.00394,789
16 Jun 2022113,000.00114,000.00111,500.00111,500.00111,500.00226,804
15 Jun 2022113,500.00114,500.00109,500.00111,000.00111,000.00410,878
14 Jun 2022112,500.00114,000.00112,000.00113,500.00113,500.00257,392
13 Jun 2022114,500.00115,500.00112,500.00113,500.00113,500.00302,810
10 Jun 2022116,500.00117,500.00115,500.00116,500.00116,500.00176,822
09 Jun 2022117,500.00119,000.00116,000.00117,500.00117,500.00377,556
08 Jun 2022116,500.00118,500.00116,500.00118,000.00118,000.00246,501
07 Jun 2022118,500.00119,000.00115,500.00116,500.00116,500.00285,360
03 Jun 2022120,000.00120,500.00117,500.00119,000.00119,000.00200,644
02 Jun 2022119,500.00120,000.00117,500.00119,000.00119,000.00282,907
31 May 2022120,500.00121,500.00119,500.00121,000.00121,000.00521,660
30 May 2022117,500.00120,500.00117,000.00120,500.00120,500.00446,577
27 May 2022116,500.00117,000.00115,500.00117,000.00117,000.00176,124
26 May 2022116,000.00117,000.00115,000.00115,500.00115,500.00183,845
25 May 2022116,000.00117,000.00115,000.00116,500.00116,500.00186,645
24 May 2022116,500.00116,500.00114,500.00115,000.00115,000.00213,387
23 May 2022117,000.00117,500.00115,500.00117,500.00117,500.00159,578
20 May 2022117,000.00117,500.00116,000.00116,500.00116,500.00220,923
19 May 2022114,000.00117,000.00114,000.00116,000.00116,000.00297,492
18 May 2022117,500.00118,000.00115,500.00116,000.00116,000.00190,400
17 May 2022116,000.00117,500.00115,500.00117,500.00117,500.00209,873
16 May 2022116,500.00117,000.00114,500.00116,000.00116,000.00272,500
13 May 2022113,500.00116,000.00112,500.00115,500.00115,500.00326,870
12 May 2022110,500.00114,000.00110,500.00112,000.00112,000.00299,984
11 May 2022112,000.00112,000.00110,500.00111,500.00111,500.00198,381
10 May 2022112,000.00113,000.00110,500.00112,000.00112,000.00234,326
06 May 2022114,500.00116,000.00113,500.00114,500.00114,500.00193,729
04 May 2022115,500.00117,000.00115,000.00116,000.00116,000.00165,895
03 May 2022116,000.00117,000.00115,000.00115,500.00115,500.00241,018
02 May 2022114,000.00118,500.00114,000.00118,000.00118,000.00337,351
29 Apr 2022114,500.00116,000.00114,000.00115,500.00115,500.00300,868
28 Apr 2022109,000.00115,500.00109,000.00115,500.00115,500.00624,819
27 Apr 2022107,000.00108,500.00106,500.00108,000.00108,000.00180,932
26 Apr 2022108,500.00109,500.00108,500.00108,500.00108,500.00143,871
25 Apr 2022108,500.00110,500.00108,000.00108,000.00108,000.00206,736
22 Apr 2022110,500.00111,000.00109,500.00110,000.00110,000.00168,464
21 Apr 2022111,000.00112,000.00110,500.00112,000.00112,000.00192,652
20 Apr 2022110,000.00111,000.00109,000.00110,000.00110,000.00199,138
19 Apr 2022110,500.00111,500.00109,500.00110,500.00110,500.00174,432
18 Apr 2022108,500.00110,500.00108,000.00110,000.00110,000.00107,368
15 Apr 2022109,500.00109,500.00108,500.00109,000.00109,000.00179,330
14 Apr 2022110,000.00111,000.00109,000.00110,500.00110,500.00348,209
13 Apr 2022109,000.00110,500.00108,000.00110,500.00110,500.00205,313
12 Apr 2022109,000.00109,500.00108,000.00108,500.00108,500.00189,293
11 Apr 2022109,500.00110,500.00108,500.00109,500.00109,500.00184,617
08 Apr 2022109,000.00110,000.00108,000.00109,500.00109,500.00162,026
07 Apr 2022110,500.00110,500.00109,000.00109,000.00109,000.00294,394
06 Apr 2022112,000.00112,500.00110,500.00111,000.00111,000.00222,849
05 Apr 2022112,500.00113,000.00112,000.00112,500.00112,500.00104,977
04 Apr 2022112,000.00113,500.00111,000.00113,000.00113,000.00195,291
01 Apr 2022112,500.00113,500.00111,000.00112,500.00112,500.00222,897
31 Mar 2022112,500.00114,500.00112,500.00114,000.00114,000.00233,563
30 Mar 2022113,500.00113,500.00112,500.00113,000.00113,000.00160,538
29 Mar 2022112,000.00113,000.00111,000.00112,500.00112,500.00173,274
28 Mar 2022111,500.00112,500.00111,000.00111,000.00111,000.00212,452
25 Mar 2022112,500.00113,000.00111,000.00112,000.00112,000.00167,927
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...