Singapore Markets closed

Samsung C&T Corporation (028260.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
108,200.00-300.00 (-0.28%)
At close: 03:30PM KST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023108,100.00108,600.00107,400.00108,200.00108,200.00219,934
23 Mar 2023108,600.00108,800.00107,600.00108,500.00108,500.00245,943
22 Mar 2023109,300.00109,400.00108,100.00108,600.00108,600.00161,417
21 Mar 2023108,600.00109,800.00108,500.00108,800.00108,800.00124,868
20 Mar 2023109,400.00110,300.00107,900.00108,200.00108,200.00125,242
17 Mar 2023107,800.00110,500.00107,500.00109,600.00109,600.00285,370
16 Mar 2023106,600.00107,600.00106,400.00107,100.00107,100.00214,410
15 Mar 2023107,100.00108,600.00107,100.00107,600.00107,600.00177,608
14 Mar 2023108,200.00108,700.00106,600.00107,000.00107,000.00330,333
13 Mar 2023110,000.00110,300.00108,400.00108,900.00108,900.00247,331
10 Mar 2023109,100.00109,800.00108,200.00109,300.00109,300.00192,074
09 Mar 2023111,200.00112,200.00109,900.00110,000.00110,000.00335,781
08 Mar 2023110,200.00111,400.00110,000.00111,000.00111,000.00265,018
07 Mar 2023112,000.00112,600.00110,600.00110,700.00110,700.00270,066
06 Mar 2023110,800.00112,300.00110,600.00112,000.00112,000.00262,294
03 Mar 2023111,100.00111,400.00110,200.00110,400.00110,400.00184,419
02 Mar 2023110,000.00111,800.00110,000.00110,900.00110,900.00224,897
28 Feb 2023111,900.00112,000.00110,100.00110,100.00110,100.00379,196
27 Feb 2023112,000.00112,100.00110,600.00111,400.00111,400.00198,689
24 Feb 2023112,800.00113,700.00112,100.00112,400.00112,400.001,254
23 Feb 2023114,100.00114,100.00112,700.00113,100.00113,100.00769
22 Feb 2023114,100.00114,200.00112,800.00113,200.00113,200.001,502
21 Feb 2023114,900.00116,400.00114,600.00114,900.00114,900.001,802
20 Feb 2023116,500.00116,700.00114,800.00115,300.00115,300.001,268
17 Feb 2023115,900.00118,100.00115,800.00116,100.00116,100.001,874
16 Feb 2023118,000.00119,000.00114,800.00115,500.00115,500.004,418
15 Feb 2023113,100.00113,200.00111,100.00111,300.00111,300.009,664
14 Feb 2023114,300.00114,600.00113,000.00113,100.00113,100.001,801
13 Feb 2023112,900.00113,800.00112,100.00113,800.00113,800.00106
10 Feb 2023113,100.00113,800.00112,900.00113,500.00113,500.00789
09 Feb 2023114,000.00114,600.00113,500.00113,500.00113,500.002,729
08 Feb 2023114,000.00114,700.00113,400.00114,300.00114,300.00573
07 Feb 2023113,800.00114,800.00113,500.00113,700.00113,700.00513
06 Feb 2023113,600.00114,900.00112,700.00113,700.00113,700.001,627
03 Feb 2023115,300.00115,400.00113,200.00114,100.00114,100.002,911
02 Feb 2023119,300.00119,300.00115,000.00115,300.00115,300.002,521
01 Feb 2023118,600.00120,000.00118,100.00119,400.00119,400.001,324
31 Jan 2023119,200.00120,100.00118,300.00118,500.00118,500.00198
30 Jan 2023120,400.00121,000.00118,500.00118,600.00118,600.00301
27 Jan 2023119,200.00121,500.00119,100.00120,700.00120,700.00645
26 Jan 2023118,600.00119,700.00118,300.00119,600.00119,600.00230
25 Jan 2023119,600.00120,000.00118,600.00118,800.00118,800.00473
20 Jan 2023118,500.00120,000.00117,500.00119,500.00119,500.00236,088
19 Jan 2023117,500.00119,500.00117,500.00119,000.00119,000.00179,220
18 Jan 2023118,500.00119,500.00117,000.00118,500.00118,500.00184,872
17 Jan 2023118,000.00119,500.00117,000.00119,000.00119,000.00288,637
16 Jan 2023118,000.00118,500.00117,000.00117,500.00117,500.00116,897
13 Jan 2023117,500.00119,000.00117,000.00118,000.00118,000.00233,362
12 Jan 2023117,500.00119,000.00117,000.00117,000.00117,000.00324,279
11 Jan 2023117,500.00118,500.00116,500.00117,000.00117,000.00159,332
10 Jan 2023118,000.00119,500.00117,000.00117,500.00117,500.00215,615
09 Jan 2023115,500.00119,000.00115,000.00118,500.00118,500.00261,613
06 Jan 2023112,500.00116,000.00112,000.00114,500.00114,500.00156,936
05 Jan 2023114,500.00115,500.00112,500.00113,500.00113,500.00214,991
04 Jan 2023110,000.00115,500.00109,500.00115,500.00115,500.00233,067
03 Jan 2023112,000.00113,000.00109,500.00111,000.00111,000.00186,068
02 Jan 2023114,500.00115,000.00111,000.00111,500.00111,500.00154,861
29 Dec 2022117,000.00117,500.00113,000.00113,500.00113,500.00280,073
28 Dec 2022117,000.00118,500.00116,500.00118,000.00118,000.00289,547
27 Dec 2022119,500.00120,000.00119,000.00119,500.00119,500.00358,334
26 Dec 2022118,500.00119,500.00117,500.00119,500.00119,500.00187,647
23 Dec 2022118,500.00119,000.00117,500.00118,000.00118,000.00214,158
22 Dec 2022119,500.00120,000.00118,500.00120,000.00120,000.00155,781
21 Dec 2022118,500.00119,000.00117,500.00118,500.00118,500.0092,880
20 Dec 2022119,000.00119,000.00117,500.00118,000.00118,000.00139,967
19 Dec 2022119,000.00120,000.00118,500.00120,000.00120,000.00109,848
16 Dec 2022119,000.00120,000.00118,500.00120,000.00120,000.00167,014
15 Dec 2022120,500.00121,000.00119,500.00120,000.00120,000.00144,118
14 Dec 2022119,500.00121,000.00118,500.00121,000.00121,000.00216,520
13 Dec 2022118,500.00119,000.00117,500.00118,500.00118,500.00194,535
12 Dec 2022118,000.00118,500.00116,500.00117,500.00117,500.00164,032
09 Dec 2022118,000.00118,500.00117,000.00118,500.00118,500.00177,070
08 Dec 2022116,500.00118,000.00116,000.00117,500.00117,500.00403,041
07 Dec 2022116,000.00117,000.00115,500.00116,000.00116,000.00196,031
06 Dec 2022115,500.00117,000.00115,500.00116,000.00116,000.00211,022
05 Dec 2022118,000.00118,500.00116,000.00116,500.00116,500.00203,343
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...