Singapore markets closed
Straits Times Index
3,111.53 -18.71 (-0.60%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,200.97 -76.01 (-0.39%) CMC Crypto 200
436.20 -7.23 (-1.63%)
Samsung C&T Corporation (028260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 08 Jul 2022 | 114,500.00 | 116,500.00 | 113,000.00 | 114,000.00 | 114,000.00 | 316,439 |
| 07 Jul 2022 | 113,500.00 | 115,500.00 | 112,500.00 | 114,500.00 | 114,500.00 | 291,715 |
| 06 Jul 2022 | 120,000.00 | 120,500.00 | 111,500.00 | 112,000.00 | 112,000.00 | 833,525 |
| 05 Jul 2022 | 122,500.00 | 123,000.00 | 119,000.00 | 122,000.00 | 122,000.00 | 423,752 |
| 04 Jul 2022 | 123,000.00 | 123,500.00 | 119,000.00 | 121,500.00 | 121,500.00 | 425,979 |
| 01 Jul 2022 | 124,000.00 | 124,500.00 | 121,500.00 | 122,500.00 | 122,500.00 | 412,338 |
| 30 Jun 2022 | 122,000.00 | 125,000.00 | 121,000.00 | 123,000.00 | 123,000.00 | 871,201 |
| 29 Jun 2022 | 116,000.00 | 123,000.00 | 115,500.00 | 122,000.00 | 122,000.00 | 919,582 |
| 28 Jun 2022 | 113,500.00 | 117,000.00 | 112,500.00 | 117,000.00 | 117,000.00 | 387,083 |
| 27 Jun 2022 | 112,500.00 | 113,500.00 | 111,000.00 | 113,500.00 | 113,500.00 | 249,898 |
| 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 |
| *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.
