Singapore markets closed

Samsung C&T Corporation (028260.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
103,500.00-2,000.00 (-1.90%)
At close: 03:30PM KST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...