Singapore markets closed

Samsung C&T Corporation (028260.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
117,500.00-4,000.00 (-3.29%)
At close: 03:30PM KST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022121,000.00121,500.00117,000.00117,500.00117,500.00369,903
01 Dec 2022122,500.00123,000.00121,000.00121,500.00121,500.00208,513
30 Nov 2022121,000.00122,500.00120,000.00122,000.00122,000.00321,846
29 Nov 2022120,000.00122,000.00119,000.00121,000.00121,000.00183,856
28 Nov 2022119,000.00120,500.00117,000.00119,500.00119,500.00180,326
25 Nov 2022120,500.00120,500.00119,000.00119,500.00119,500.00127,552
24 Nov 2022120,000.00121,000.00119,000.00120,000.00120,000.00152,529
23 Nov 2022122,000.00123,000.00118,500.00119,500.00119,500.00331,543
22 Nov 2022122,500.00123,500.00121,000.00122,500.00122,500.00239,561
21 Nov 2022122,500.00123,000.00120,500.00122,500.00122,500.00234,591
18 Nov 2022121,000.00122,000.00120,500.00121,500.00121,500.00240,619
17 Nov 2022125,500.00127,000.00120,000.00120,000.00120,000.00547,057
16 Nov 2022123,500.00124,500.00121,500.00124,500.00124,500.00343,928
15 Nov 2022123,000.00123,500.00122,000.00123,000.00123,000.00208,707
14 Nov 2022123,500.00124,000.00121,500.00122,500.00122,500.00310,291
11 Nov 2022124,500.00124,500.00122,000.00123,000.00123,000.00335,974
10 Nov 2022121,000.00122,500.00120,500.00121,500.00121,500.00271,404
09 Nov 2022122,000.00123,500.00121,000.00122,000.00122,000.00293,362
08 Nov 2022121,000.00122,000.00120,500.00121,500.00121,500.00223,118
07 Nov 2022120,500.00121,500.00119,500.00120,500.00120,500.00198,031
04 Nov 2022121,000.00122,000.00119,500.00120,500.00120,500.00224,685
03 Nov 2022117,000.00122,000.00116,500.00121,000.00121,000.00449,651
02 Nov 2022120,000.00121,500.00119,000.00119,000.00119,000.00299,545
01 Nov 2022119,000.00120,000.00118,000.00120,000.00120,000.00189,508
31 Oct 2022119,500.00120,000.00117,000.00118,500.00118,500.00253,409
28 Oct 2022117,500.00119,500.00117,500.00118,000.00118,000.00263,831
27 Oct 2022114,500.00120,000.00114,000.00119,000.00119,000.00891,104
26 Oct 2022110,000.00113,000.00110,000.00112,000.00112,000.00222,301
25 Oct 2022111,000.00111,000.00109,500.00110,000.00110,000.00128,268
24 Oct 2022110,500.00112,000.00109,000.00111,000.00111,000.00191,834
21 Oct 2022109,500.00110,500.00108,000.00109,500.00109,500.00229,436
20 Oct 2022107,500.00111,000.00107,000.00110,500.00110,500.00358,973
19 Oct 2022110,500.00111,000.00108,000.00108,500.00108,500.00219,135
18 Oct 2022112,000.00112,500.00109,000.00111,000.00111,000.00220,497
17 Oct 2022109,000.00111,000.00107,500.00111,000.00111,000.00236,821
14 Oct 2022108,000.00111,000.00108,000.00110,500.00110,500.00202,453
13 Oct 2022107,500.00109,000.00107,000.00107,000.00107,000.00261,360
12 Oct 2022109,000.00109,500.00106,500.00108,000.00108,000.00236,718
11 Oct 2022108,500.00110,000.00107,000.00109,500.00109,500.00334,931
07 Oct 2022108,000.00110,500.00106,500.00110,500.00110,500.00372,654
06 Oct 2022106,500.00109,000.00106,000.00109,000.00109,000.00180,802
05 Oct 2022108,500.00109,000.00105,000.00106,500.00106,500.00253,436
04 Oct 2022104,000.00107,500.00104,000.00107,000.00107,000.00254,556
30 Sept 2022105,000.00106,000.00103,000.00103,500.00103,500.00325,489
29 Sept 2022105,000.00107,000.00103,500.00105,500.00105,500.00369,733
28 Sept 2022106,000.00106,500.00102,000.00104,000.00104,000.00393,825
27 Sept 2022106,000.00107,500.00104,500.00107,000.00107,000.00316,036
26 Sept 2022107,000.00107,500.00105,000.00105,500.00105,500.00278,902
23 Sept 2022111,000.00111,500.00108,500.00108,500.00108,500.00254,771
22 Sept 2022111,000.00111,500.00108,500.00111,500.00111,500.00319,561
21 Sept 2022112,000.00113,000.00111,500.00112,500.00112,500.00164,810
20 Sept 2022113,000.00113,500.00111,500.00113,500.00113,500.00359,261
19 Sept 2022112,500.00113,000.00110,500.00112,000.00112,000.00207,569
16 Sept 2022113,500.00114,500.00112,000.00113,000.00113,000.00399,277
15 Sept 2022115,500.00116,000.00114,000.00114,500.00114,500.00174,748
14 Sept 2022114,500.00116,000.00113,000.00115,000.00115,000.00239,144
13 Sept 2022118,000.00118,500.00117,000.00117,500.00117,500.00244,548
08 Sept 2022115,000.00116,000.00114,000.00116,000.00116,000.00248,765
07 Sept 2022115,000.00115,000.00112,500.00114,000.00114,000.00238,601
06 Sept 2022115,000.00116,500.00114,000.00115,500.00115,500.00211,211
05 Sept 2022116,000.00116,500.00114,500.00115,000.00115,000.00140,360
02 Sept 2022117,500.00117,500.00115,500.00116,000.00116,000.00193,834
01 Sept 2022119,000.00119,500.00116,500.00117,000.00117,000.00325,740
31 Aug 2022118,500.00121,000.00117,500.00120,500.00120,500.00322,118
30 Aug 2022119,000.00120,000.00118,000.00119,500.00119,500.00215,055
29 Aug 2022119,500.00120,000.00118,000.00119,000.00119,000.00236,281
26 Aug 2022123,500.00124,000.00122,500.00122,500.00122,500.00188,494
25 Aug 2022123,500.00124,000.00122,500.00123,500.00123,500.00235,529
24 Aug 2022120,000.00124,000.00120,000.00123,000.00123,000.00404,119
23 Aug 2022120,500.00121,000.00119,000.00119,000.00119,000.00172,797
22 Aug 2022119,000.00121,000.00118,500.00121,000.00121,000.00201,504
19 Aug 2022121,000.00121,500.00119,000.00120,000.00120,000.00148,226
18 Aug 2022120,500.00122,000.00120,000.00120,500.00120,500.00177,564
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...