Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,400.84 +362.65 (+1.72%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Samsung C&T Corporation (028260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Show:
Historical prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 109,000.00 | 112,500.00 | 108,500.00 | 111,500.00 | 111,500.00 | 301,293 |
| 23 Jun 2022 | 111,000.00 | 111,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 465,806 |
| 22 Jun 2022 | 113,000.00 | 113,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 264,029 |
| 21 Jun 2022 | 111,000.00 | 113,500.00 | 109,500.00 | 112,000.00 | 112,000.00 | 252,976 |
| 20 Jun 2022 | 113,000.00 | 113,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 240,498 |
| 17 Jun 2022 | 110,500.00 | 112,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | 394,789 |
| 16 Jun 2022 | 113,000.00 | 114,000.00 | 111,500.00 | 111,500.00 | 111,500.00 | 226,804 |
| 15 Jun 2022 | 113,500.00 | 114,500.00 | 109,500.00 | 111,000.00 | 111,000.00 | 410,878 |
| 14 Jun 2022 | 112,500.00 | 114,000.00 | 112,000.00 | 113,500.00 | 113,500.00 | 257,392 |
| 13 Jun 2022 | 114,500.00 | 115,500.00 | 112,500.00 | 113,500.00 | 113,500.00 | 302,810 |
| 10 Jun 2022 | 116,500.00 | 117,500.00 | 115,500.00 | 116,500.00 | 116,500.00 | 176,822 |
| 09 Jun 2022 | 117,500.00 | 119,000.00 | 116,000.00 | 117,500.00 | 117,500.00 | 377,556 |
| 08 Jun 2022 | 116,500.00 | 118,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | 246,501 |
| 07 Jun 2022 | 118,500.00 | 119,000.00 | 115,500.00 | 116,500.00 | 116,500.00 | 285,360 |
| 03 Jun 2022 | 120,000.00 | 120,500.00 | 117,500.00 | 119,000.00 | 119,000.00 | 200,644 |
| 02 Jun 2022 | 119,500.00 | 120,000.00 | 117,500.00 | 119,000.00 | 119,000.00 | 282,907 |
| 31 May 2022 | 120,500.00 | 121,500.00 | 119,500.00 | 121,000.00 | 121,000.00 | 521,660 |
| 30 May 2022 | 117,500.00 | 120,500.00 | 117,000.00 | 120,500.00 | 120,500.00 | 446,577 |
| 27 May 2022 | 116,500.00 | 117,000.00 | 115,500.00 | 117,000.00 | 117,000.00 | 176,124 |
| 26 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 115,500.00 | 183,845 |
| 25 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 116,500.00 | 116,500.00 | 186,645 |
| 24 May 2022 | 116,500.00 | 116,500.00 | 114,500.00 | 115,000.00 | 115,000.00 | 213,387 |
| 23 May 2022 | 117,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 117,500.00 | 159,578 |
| 20 May 2022 | 117,000.00 | 117,500.00 | 116,000.00 | 116,500.00 | 116,500.00 | 220,923 |
| 19 May 2022 | 114,000.00 | 117,000.00 | 114,000.00 | 116,000.00 | 116,000.00 | 297,492 |
| 18 May 2022 | 117,500.00 | 118,000.00 | 115,500.00 | 116,000.00 | 116,000.00 | 190,400 |
| 17 May 2022 | 116,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 117,500.00 | 209,873 |
| 16 May 2022 | 116,500.00 | 117,000.00 | 114,500.00 | 116,000.00 | 116,000.00 | 272,500 |
| 13 May 2022 | 113,500.00 | 116,000.00 | 112,500.00 | 115,500.00 | 115,500.00 | 326,870 |
| 12 May 2022 | 110,500.00 | 114,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 299,984 |
| 11 May 2022 | 112,000.00 | 112,000.00 | 110,500.00 | 111,500.00 | 111,500.00 | 198,381 |
| 10 May 2022 | 112,000.00 | 113,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 234,326 |
| 06 May 2022 | 114,500.00 | 116,000.00 | 113,500.00 | 114,500.00 | 114,500.00 | 193,729 |
| 04 May 2022 | 115,500.00 | 117,000.00 | 115,000.00 | 116,000.00 | 116,000.00 | 165,895 |
| 03 May 2022 | 116,000.00 | 117,000.00 | 115,000.00 | 115,500.00 | 115,500.00 | 241,018 |
| 02 May 2022 | 114,000.00 | 118,500.00 | 114,000.00 | 118,000.00 | 118,000.00 | 337,351 |
| 29 Apr 2022 | 114,500.00 | 116,000.00 | 114,000.00 | 115,500.00 | 115,500.00 | 300,868 |
| 28 Apr 2022 | 109,000.00 | 115,500.00 | 109,000.00 | 115,500.00 | 115,500.00 | 624,819 |
| 27 Apr 2022 | 107,000.00 | 108,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 180,932 |
| 26 Apr 2022 | 108,500.00 | 109,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 143,871 |
| 25 Apr 2022 | 108,500.00 | 110,500.00 | 108,000.00 | 108,000.00 | 108,000.00 | 206,736 |
| 22 Apr 2022 | 110,500.00 | 111,000.00 | 109,500.00 | 110,000.00 | 110,000.00 | 168,464 |
| 21 Apr 2022 | 111,000.00 | 112,000.00 | 110,500.00 | 112,000.00 | 112,000.00 | 192,652 |
| 20 Apr 2022 | 110,000.00 | 111,000.00 | 109,000.00 | 110,000.00 | 110,000.00 | 199,138 |
| 19 Apr 2022 | 110,500.00 | 111,500.00 | 109,500.00 | 110,500.00 | 110,500.00 | 174,432 |
| 18 Apr 2022 | 108,500.00 | 110,500.00 | 108,000.00 | 110,000.00 | 110,000.00 | 107,368 |
| 15 Apr 2022 | 109,500.00 | 109,500.00 | 108,500.00 | 109,000.00 | 109,000.00 | 179,330 |
| 14 Apr 2022 | 110,000.00 | 111,000.00 | 109,000.00 | 110,500.00 | 110,500.00 | 348,209 |
| 13 Apr 2022 | 109,000.00 | 110,500.00 | 108,000.00 | 110,500.00 | 110,500.00 | 205,313 |
| 12 Apr 2022 | 109,000.00 | 109,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 189,293 |
| 11 Apr 2022 | 109,500.00 | 110,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 184,617 |
| 08 Apr 2022 | 109,000.00 | 110,000.00 | 108,000.00 | 109,500.00 | 109,500.00 | 162,026 |
| 07 Apr 2022 | 110,500.00 | 110,500.00 | 109,000.00 | 109,000.00 | 109,000.00 | 294,394 |
| 06 Apr 2022 | 112,000.00 | 112,500.00 | 110,500.00 | 111,000.00 | 111,000.00 | 222,849 |
| 05 Apr 2022 | 112,500.00 | 113,000.00 | 112,000.00 | 112,500.00 | 112,500.00 | 104,977 |
| 04 Apr 2022 | 112,000.00 | 113,500.00 | 111,000.00 | 113,000.00 | 113,000.00 | 195,291 |
| 01 Apr 2022 | 112,500.00 | 113,500.00 | 111,000.00 | 112,500.00 | 112,500.00 | 222,897 |
| 31 Mar 2022 | 112,500.00 | 114,500.00 | 112,500.00 | 114,000.00 | 114,000.00 | 233,563 |
| 30 Mar 2022 | 113,500.00 | 113,500.00 | 112,500.00 | 113,000.00 | 113,000.00 | 160,538 |
| 29 Mar 2022 | 112,000.00 | 113,000.00 | 111,000.00 | 112,500.00 | 112,500.00 | 173,274 |
| 28 Mar 2022 | 111,500.00 | 112,500.00 | 111,000.00 | 111,000.00 | 111,000.00 | 212,452 |
| 25 Mar 2022 | 112,500.00 | 113,000.00 | 111,000.00 | 112,000.00 | 112,000.00 | 167,927 |
| 24 Mar 2022 | 113,000.00 | 113,500.00 | 112,000.00 | 112,500.00 | 112,500.00 | 147,917 |
| 23 Mar 2022 | 115,000.00 | 115,500.00 | 113,000.00 | 114,000.00 | 114,000.00 | 182,542 |
| 22 Mar 2022 | 112,500.00 | 115,000.00 | 112,000.00 | 114,000.00 | 114,000.00 | 173,714 |
| 21 Mar 2022 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | - |
| 18 Mar 2022 | 115,500.00 | 117,000.00 | 114,500.00 | 115,500.00 | 115,500.00 | 346,479 |
| 17 Mar 2022 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | - |
| 16 Mar 2022 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | - |
| 15 Mar 2022 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | - |
| 14 Mar 2022 | 115,500.00 | 119,000.00 | 114,000.00 | 114,500.00 | 114,500.00 | 455,076 |
| 11 Mar 2022 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | - |
| 10 Mar 2022 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | - |
| 08 Mar 2022 | 107,000.00 | 109,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 224,812 |
| 07 Mar 2022 | 109,000.00 | 109,500.00 | 107,000.00 | 107,500.00 | 107,500.00 | 235,225 |
| 04 Mar 2022 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | - |
| 03 Mar 2022 | 111,500.00 | 113,000.00 | 111,000.00 | 113,000.00 | 113,000.00 | 228,938 |
| 02 Mar 2022 | 109,500.00 | 112,500.00 | 109,500.00 | 111,000.00 | 111,000.00 | 240,747 |
| 28 Feb 2022 | 108,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | - |
| 25 Feb 2022 | 109,000.00 | 110,000.00 | 108,000.00 | 108,500.00 | 108,500.00 | 249,344 |
| 24 Feb 2022 | 109,000.00 | 110,000.00 | 107,500.00 | 108,500.00 | 108,500.00 | 276,377 |
| 23 Feb 2022 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - |
| 22 Feb 2022 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - |
| 21 Feb 2022 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | 112,500.00 | - |
| 18 Feb 2022 | 109,500.00 | 113,500.00 | 109,500.00 | 112,500.00 | 112,500.00 | 226,006 |
| 17 Feb 2022 | 110,000.00 | 113,500.00 | 109,000.00 | 111,500.00 | 111,500.00 | 457,653 |
| 16 Feb 2022 | 108,500.00 | 110,000.00 | 108,000.00 | 109,500.00 | 109,500.00 | 213,197 |
| 15 Feb 2022 | 108,000.00 | 108,500.00 | 106,500.00 | 108,000.00 | 108,000.00 | 314,538 |
| 14 Feb 2022 | 107,500.00 | 108,000.00 | 105,500.00 | 107,500.00 | 107,500.00 | 294,558 |
| 11 Feb 2022 | 107,500.00 | 109,500.00 | 107,000.00 | 108,500.00 | 108,500.00 | 279,580 |
| 10 Feb 2022 | 109,000.00 | 110,500.00 | 108,000.00 | 109,000.00 | 109,000.00 | 487,328 |
| 09 Feb 2022 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | - |
| 08 Feb 2022 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | - |
| 07 Feb 2022 | 107,500.00 | 107,500.00 | 105,000.00 | 106,000.00 | 106,000.00 | 293,950 |
| 04 Feb 2022 | 107,000.00 | 108,500.00 | 106,000.00 | 108,500.00 | 108,500.00 | 278,562 |
| 03 Feb 2022 | 108,500.00 | 109,500.00 | 106,500.00 | 107,000.00 | 107,000.00 | 236,355 |
| 28 Jan 2022 | 102,500.00 | 107,500.00 | 102,000.00 | 107,000.00 | 107,000.00 | 395,612 |
| 27 Jan 2022 | 107,500.00 | 107,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 658,311 |
| 26 Jan 2022 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | - |
| 25 Jan 2022 | 109,000.00 | 109,500.00 | 105,500.00 | 107,500.00 | 107,500.00 | 303,077 |
| *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.
