Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
17,018.81 +58.44 (+0.34%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Samsung C&T Corporation (028260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 121,000.00 | 121,500.00 | 117,000.00 | 117,500.00 | 117,500.00 | 369,903 |
| 01 Dec 2022 | 122,500.00 | 123,000.00 | 121,000.00 | 121,500.00 | 121,500.00 | 208,513 |
| 30 Nov 2022 | 121,000.00 | 122,500.00 | 120,000.00 | 122,000.00 | 122,000.00 | 321,846 |
| 29 Nov 2022 | 120,000.00 | 122,000.00 | 119,000.00 | 121,000.00 | 121,000.00 | 183,856 |
| 28 Nov 2022 | 119,000.00 | 120,500.00 | 117,000.00 | 119,500.00 | 119,500.00 | 180,326 |
| 25 Nov 2022 | 120,500.00 | 120,500.00 | 119,000.00 | 119,500.00 | 119,500.00 | 127,552 |
| 24 Nov 2022 | 120,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | 152,529 |
| 23 Nov 2022 | 122,000.00 | 123,000.00 | 118,500.00 | 119,500.00 | 119,500.00 | 331,543 |
| 22 Nov 2022 | 122,500.00 | 123,500.00 | 121,000.00 | 122,500.00 | 122,500.00 | 239,561 |
| 21 Nov 2022 | 122,500.00 | 123,000.00 | 120,500.00 | 122,500.00 | 122,500.00 | 234,591 |
| 18 Nov 2022 | 121,000.00 | 122,000.00 | 120,500.00 | 121,500.00 | 121,500.00 | 240,619 |
| 17 Nov 2022 | 125,500.00 | 127,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 547,057 |
| 16 Nov 2022 | 123,500.00 | 124,500.00 | 121,500.00 | 124,500.00 | 124,500.00 | 343,928 |
| 15 Nov 2022 | 123,000.00 | 123,500.00 | 122,000.00 | 123,000.00 | 123,000.00 | 208,707 |
| 14 Nov 2022 | 123,500.00 | 124,000.00 | 121,500.00 | 122,500.00 | 122,500.00 | 310,291 |
| 11 Nov 2022 | 124,500.00 | 124,500.00 | 122,000.00 | 123,000.00 | 123,000.00 | 335,974 |
| 10 Nov 2022 | 121,000.00 | 122,500.00 | 120,500.00 | 121,500.00 | 121,500.00 | 271,404 |
| 09 Nov 2022 | 122,000.00 | 123,500.00 | 121,000.00 | 122,000.00 | 122,000.00 | 293,362 |
| 08 Nov 2022 | 121,000.00 | 122,000.00 | 120,500.00 | 121,500.00 | 121,500.00 | 223,118 |
| 07 Nov 2022 | 120,500.00 | 121,500.00 | 119,500.00 | 120,500.00 | 120,500.00 | 198,031 |
| 04 Nov 2022 | 121,000.00 | 122,000.00 | 119,500.00 | 120,500.00 | 120,500.00 | 224,685 |
| 03 Nov 2022 | 117,000.00 | 122,000.00 | 116,500.00 | 121,000.00 | 121,000.00 | 449,651 |
| 02 Nov 2022 | 120,000.00 | 121,500.00 | 119,000.00 | 119,000.00 | 119,000.00 | 299,545 |
| 01 Nov 2022 | 119,000.00 | 120,000.00 | 118,000.00 | 120,000.00 | 120,000.00 | 189,508 |
| 31 Oct 2022 | 119,500.00 | 120,000.00 | 117,000.00 | 118,500.00 | 118,500.00 | 253,409 |
| 28 Oct 2022 | 117,500.00 | 119,500.00 | 117,500.00 | 118,000.00 | 118,000.00 | 263,831 |
| 27 Oct 2022 | 114,500.00 | 120,000.00 | 114,000.00 | 119,000.00 | 119,000.00 | 891,104 |
| 26 Oct 2022 | 110,000.00 | 113,000.00 | 110,000.00 | 112,000.00 | 112,000.00 | 222,301 |
| 25 Oct 2022 | 111,000.00 | 111,000.00 | 109,500.00 | 110,000.00 | 110,000.00 | 128,268 |
| 24 Oct 2022 | 110,500.00 | 112,000.00 | 109,000.00 | 111,000.00 | 111,000.00 | 191,834 |
| 21 Oct 2022 | 109,500.00 | 110,500.00 | 108,000.00 | 109,500.00 | 109,500.00 | 229,436 |
| 20 Oct 2022 | 107,500.00 | 111,000.00 | 107,000.00 | 110,500.00 | 110,500.00 | 358,973 |
| 19 Oct 2022 | 110,500.00 | 111,000.00 | 108,000.00 | 108,500.00 | 108,500.00 | 219,135 |
| 18 Oct 2022 | 112,000.00 | 112,500.00 | 109,000.00 | 111,000.00 | 111,000.00 | 220,497 |
| 17 Oct 2022 | 109,000.00 | 111,000.00 | 107,500.00 | 111,000.00 | 111,000.00 | 236,821 |
| 14 Oct 2022 | 108,000.00 | 111,000.00 | 108,000.00 | 110,500.00 | 110,500.00 | 202,453 |
| 13 Oct 2022 | 107,500.00 | 109,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 261,360 |
| 12 Oct 2022 | 109,000.00 | 109,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 236,718 |
| 11 Oct 2022 | 108,500.00 | 110,000.00 | 107,000.00 | 109,500.00 | 109,500.00 | 334,931 |
| 07 Oct 2022 | 108,000.00 | 110,500.00 | 106,500.00 | 110,500.00 | 110,500.00 | 372,654 |
| 06 Oct 2022 | 106,500.00 | 109,000.00 | 106,000.00 | 109,000.00 | 109,000.00 | 180,802 |
| 05 Oct 2022 | 108,500.00 | 109,000.00 | 105,000.00 | 106,500.00 | 106,500.00 | 253,436 |
| 04 Oct 2022 | 104,000.00 | 107,500.00 | 104,000.00 | 107,000.00 | 107,000.00 | 254,556 |
| 30 Sept 2022 | 105,000.00 | 106,000.00 | 103,000.00 | 103,500.00 | 103,500.00 | 325,489 |
| 29 Sept 2022 | 105,000.00 | 107,000.00 | 103,500.00 | 105,500.00 | 105,500.00 | 369,733 |
| 28 Sept 2022 | 106,000.00 | 106,500.00 | 102,000.00 | 104,000.00 | 104,000.00 | 393,825 |
| 27 Sept 2022 | 106,000.00 | 107,500.00 | 104,500.00 | 107,000.00 | 107,000.00 | 316,036 |
| 26 Sept 2022 | 107,000.00 | 107,500.00 | 105,000.00 | 105,500.00 | 105,500.00 | 278,902 |
| 23 Sept 2022 | 111,000.00 | 111,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 254,771 |
| 22 Sept 2022 | 111,000.00 | 111,500.00 | 108,500.00 | 111,500.00 | 111,500.00 | 319,561 |
| 21 Sept 2022 | 112,000.00 | 113,000.00 | 111,500.00 | 112,500.00 | 112,500.00 | 164,810 |
| 20 Sept 2022 | 113,000.00 | 113,500.00 | 111,500.00 | 113,500.00 | 113,500.00 | 359,261 |
| 19 Sept 2022 | 112,500.00 | 113,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 207,569 |
| 16 Sept 2022 | 113,500.00 | 114,500.00 | 112,000.00 | 113,000.00 | 113,000.00 | 399,277 |
| 15 Sept 2022 | 115,500.00 | 116,000.00 | 114,000.00 | 114,500.00 | 114,500.00 | 174,748 |
| 14 Sept 2022 | 114,500.00 | 116,000.00 | 113,000.00 | 115,000.00 | 115,000.00 | 239,144 |
| 13 Sept 2022 | 118,000.00 | 118,500.00 | 117,000.00 | 117,500.00 | 117,500.00 | 244,548 |
| 08 Sept 2022 | 115,000.00 | 116,000.00 | 114,000.00 | 116,000.00 | 116,000.00 | 248,765 |
| 07 Sept 2022 | 115,000.00 | 115,000.00 | 112,500.00 | 114,000.00 | 114,000.00 | 238,601 |
| 06 Sept 2022 | 115,000.00 | 116,500.00 | 114,000.00 | 115,500.00 | 115,500.00 | 211,211 |
| 05 Sept 2022 | 116,000.00 | 116,500.00 | 114,500.00 | 115,000.00 | 115,000.00 | 140,360 |
| 02 Sept 2022 | 117,500.00 | 117,500.00 | 115,500.00 | 116,000.00 | 116,000.00 | 193,834 |
| 01 Sept 2022 | 119,000.00 | 119,500.00 | 116,500.00 | 117,000.00 | 117,000.00 | 325,740 |
| 31 Aug 2022 | 118,500.00 | 121,000.00 | 117,500.00 | 120,500.00 | 120,500.00 | 322,118 |
| 30 Aug 2022 | 119,000.00 | 120,000.00 | 118,000.00 | 119,500.00 | 119,500.00 | 215,055 |
| 29 Aug 2022 | 119,500.00 | 120,000.00 | 118,000.00 | 119,000.00 | 119,000.00 | 236,281 |
| 26 Aug 2022 | 123,500.00 | 124,000.00 | 122,500.00 | 122,500.00 | 122,500.00 | 188,494 |
| 25 Aug 2022 | 123,500.00 | 124,000.00 | 122,500.00 | 123,500.00 | 123,500.00 | 235,529 |
| 24 Aug 2022 | 120,000.00 | 124,000.00 | 120,000.00 | 123,000.00 | 123,000.00 | 404,119 |
| 23 Aug 2022 | 120,500.00 | 121,000.00 | 119,000.00 | 119,000.00 | 119,000.00 | 172,797 |
| 22 Aug 2022 | 119,000.00 | 121,000.00 | 118,500.00 | 121,000.00 | 121,000.00 | 201,504 |
| 19 Aug 2022 | 121,000.00 | 121,500.00 | 119,000.00 | 120,000.00 | 120,000.00 | 148,226 |
| 18 Aug 2022 | 120,500.00 | 122,000.00 | 120,000.00 | 120,500.00 | 120,500.00 | 177,564 |
| 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 |
| *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.
