Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,705.86 +252.42 (+0.92%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Samsung C&T Corporation (028260.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 108,100.00 | 108,600.00 | 107,400.00 | 108,200.00 | 108,200.00 | 219,934 |
| 23 Mar 2023 | 108,600.00 | 108,800.00 | 107,600.00 | 108,500.00 | 108,500.00 | 245,943 |
| 22 Mar 2023 | 109,300.00 | 109,400.00 | 108,100.00 | 108,600.00 | 108,600.00 | 161,417 |
| 21 Mar 2023 | 108,600.00 | 109,800.00 | 108,500.00 | 108,800.00 | 108,800.00 | 124,868 |
| 20 Mar 2023 | 109,400.00 | 110,300.00 | 107,900.00 | 108,200.00 | 108,200.00 | 125,242 |
| 17 Mar 2023 | 107,800.00 | 110,500.00 | 107,500.00 | 109,600.00 | 109,600.00 | 285,370 |
| 16 Mar 2023 | 106,600.00 | 107,600.00 | 106,400.00 | 107,100.00 | 107,100.00 | 214,410 |
| 15 Mar 2023 | 107,100.00 | 108,600.00 | 107,100.00 | 107,600.00 | 107,600.00 | 177,608 |
| 14 Mar 2023 | 108,200.00 | 108,700.00 | 106,600.00 | 107,000.00 | 107,000.00 | 330,333 |
| 13 Mar 2023 | 110,000.00 | 110,300.00 | 108,400.00 | 108,900.00 | 108,900.00 | 247,331 |
| 10 Mar 2023 | 109,100.00 | 109,800.00 | 108,200.00 | 109,300.00 | 109,300.00 | 192,074 |
| 09 Mar 2023 | 111,200.00 | 112,200.00 | 109,900.00 | 110,000.00 | 110,000.00 | 335,781 |
| 08 Mar 2023 | 110,200.00 | 111,400.00 | 110,000.00 | 111,000.00 | 111,000.00 | 265,018 |
| 07 Mar 2023 | 112,000.00 | 112,600.00 | 110,600.00 | 110,700.00 | 110,700.00 | 270,066 |
| 06 Mar 2023 | 110,800.00 | 112,300.00 | 110,600.00 | 112,000.00 | 112,000.00 | 262,294 |
| 03 Mar 2023 | 111,100.00 | 111,400.00 | 110,200.00 | 110,400.00 | 110,400.00 | 184,419 |
| 02 Mar 2023 | 110,000.00 | 111,800.00 | 110,000.00 | 110,900.00 | 110,900.00 | 224,897 |
| 28 Feb 2023 | 111,900.00 | 112,000.00 | 110,100.00 | 110,100.00 | 110,100.00 | 379,196 |
| 27 Feb 2023 | 112,000.00 | 112,100.00 | 110,600.00 | 111,400.00 | 111,400.00 | 198,689 |
| 24 Feb 2023 | 112,800.00 | 113,700.00 | 112,100.00 | 112,400.00 | 112,400.00 | 1,254 |
| 23 Feb 2023 | 114,100.00 | 114,100.00 | 112,700.00 | 113,100.00 | 113,100.00 | 769 |
| 22 Feb 2023 | 114,100.00 | 114,200.00 | 112,800.00 | 113,200.00 | 113,200.00 | 1,502 |
| 21 Feb 2023 | 114,900.00 | 116,400.00 | 114,600.00 | 114,900.00 | 114,900.00 | 1,802 |
| 20 Feb 2023 | 116,500.00 | 116,700.00 | 114,800.00 | 115,300.00 | 115,300.00 | 1,268 |
| 17 Feb 2023 | 115,900.00 | 118,100.00 | 115,800.00 | 116,100.00 | 116,100.00 | 1,874 |
| 16 Feb 2023 | 118,000.00 | 119,000.00 | 114,800.00 | 115,500.00 | 115,500.00 | 4,418 |
| 15 Feb 2023 | 113,100.00 | 113,200.00 | 111,100.00 | 111,300.00 | 111,300.00 | 9,664 |
| 14 Feb 2023 | 114,300.00 | 114,600.00 | 113,000.00 | 113,100.00 | 113,100.00 | 1,801 |
| 13 Feb 2023 | 112,900.00 | 113,800.00 | 112,100.00 | 113,800.00 | 113,800.00 | 106 |
| 10 Feb 2023 | 113,100.00 | 113,800.00 | 112,900.00 | 113,500.00 | 113,500.00 | 789 |
| 09 Feb 2023 | 114,000.00 | 114,600.00 | 113,500.00 | 113,500.00 | 113,500.00 | 2,729 |
| 08 Feb 2023 | 114,000.00 | 114,700.00 | 113,400.00 | 114,300.00 | 114,300.00 | 573 |
| 07 Feb 2023 | 113,800.00 | 114,800.00 | 113,500.00 | 113,700.00 | 113,700.00 | 513 |
| 06 Feb 2023 | 113,600.00 | 114,900.00 | 112,700.00 | 113,700.00 | 113,700.00 | 1,627 |
| 03 Feb 2023 | 115,300.00 | 115,400.00 | 113,200.00 | 114,100.00 | 114,100.00 | 2,911 |
| 02 Feb 2023 | 119,300.00 | 119,300.00 | 115,000.00 | 115,300.00 | 115,300.00 | 2,521 |
| 01 Feb 2023 | 118,600.00 | 120,000.00 | 118,100.00 | 119,400.00 | 119,400.00 | 1,324 |
| 31 Jan 2023 | 119,200.00 | 120,100.00 | 118,300.00 | 118,500.00 | 118,500.00 | 198 |
| 30 Jan 2023 | 120,400.00 | 121,000.00 | 118,500.00 | 118,600.00 | 118,600.00 | 301 |
| 27 Jan 2023 | 119,200.00 | 121,500.00 | 119,100.00 | 120,700.00 | 120,700.00 | 645 |
| 26 Jan 2023 | 118,600.00 | 119,700.00 | 118,300.00 | 119,600.00 | 119,600.00 | 230 |
| 25 Jan 2023 | 119,600.00 | 120,000.00 | 118,600.00 | 118,800.00 | 118,800.00 | 473 |
| 20 Jan 2023 | 118,500.00 | 120,000.00 | 117,500.00 | 119,500.00 | 119,500.00 | 236,088 |
| 19 Jan 2023 | 117,500.00 | 119,500.00 | 117,500.00 | 119,000.00 | 119,000.00 | 179,220 |
| 18 Jan 2023 | 118,500.00 | 119,500.00 | 117,000.00 | 118,500.00 | 118,500.00 | 184,872 |
| 17 Jan 2023 | 118,000.00 | 119,500.00 | 117,000.00 | 119,000.00 | 119,000.00 | 288,637 |
| 16 Jan 2023 | 118,000.00 | 118,500.00 | 117,000.00 | 117,500.00 | 117,500.00 | 116,897 |
| 13 Jan 2023 | 117,500.00 | 119,000.00 | 117,000.00 | 118,000.00 | 118,000.00 | 233,362 |
| 12 Jan 2023 | 117,500.00 | 119,000.00 | 117,000.00 | 117,000.00 | 117,000.00 | 324,279 |
| 11 Jan 2023 | 117,500.00 | 118,500.00 | 116,500.00 | 117,000.00 | 117,000.00 | 159,332 |
| 10 Jan 2023 | 118,000.00 | 119,500.00 | 117,000.00 | 117,500.00 | 117,500.00 | 215,615 |
| 09 Jan 2023 | 115,500.00 | 119,000.00 | 115,000.00 | 118,500.00 | 118,500.00 | 261,613 |
| 06 Jan 2023 | 112,500.00 | 116,000.00 | 112,000.00 | 114,500.00 | 114,500.00 | 156,936 |
| 05 Jan 2023 | 114,500.00 | 115,500.00 | 112,500.00 | 113,500.00 | 113,500.00 | 214,991 |
| 04 Jan 2023 | 110,000.00 | 115,500.00 | 109,500.00 | 115,500.00 | 115,500.00 | 233,067 |
| 03 Jan 2023 | 112,000.00 | 113,000.00 | 109,500.00 | 111,000.00 | 111,000.00 | 186,068 |
| 02 Jan 2023 | 114,500.00 | 115,000.00 | 111,000.00 | 111,500.00 | 111,500.00 | 154,861 |
| 29 Dec 2022 | 117,000.00 | 117,500.00 | 113,000.00 | 113,500.00 | 113,500.00 | 280,073 |
| 28 Dec 2022 | 117,000.00 | 118,500.00 | 116,500.00 | 118,000.00 | 118,000.00 | 289,547 |
| 27 Dec 2022 | 119,500.00 | 120,000.00 | 119,000.00 | 119,500.00 | 119,500.00 | 358,334 |
| 26 Dec 2022 | 118,500.00 | 119,500.00 | 117,500.00 | 119,500.00 | 119,500.00 | 187,647 |
| 23 Dec 2022 | 118,500.00 | 119,000.00 | 117,500.00 | 118,000.00 | 118,000.00 | 214,158 |
| 22 Dec 2022 | 119,500.00 | 120,000.00 | 118,500.00 | 120,000.00 | 120,000.00 | 155,781 |
| 21 Dec 2022 | 118,500.00 | 119,000.00 | 117,500.00 | 118,500.00 | 118,500.00 | 92,880 |
| 20 Dec 2022 | 119,000.00 | 119,000.00 | 117,500.00 | 118,000.00 | 118,000.00 | 139,967 |
| 19 Dec 2022 | 119,000.00 | 120,000.00 | 118,500.00 | 120,000.00 | 120,000.00 | 109,848 |
| 16 Dec 2022 | 119,000.00 | 120,000.00 | 118,500.00 | 120,000.00 | 120,000.00 | 167,014 |
| 15 Dec 2022 | 120,500.00 | 121,000.00 | 119,500.00 | 120,000.00 | 120,000.00 | 144,118 |
| 14 Dec 2022 | 119,500.00 | 121,000.00 | 118,500.00 | 121,000.00 | 121,000.00 | 216,520 |
| 13 Dec 2022 | 118,500.00 | 119,000.00 | 117,500.00 | 118,500.00 | 118,500.00 | 194,535 |
| 12 Dec 2022 | 118,000.00 | 118,500.00 | 116,500.00 | 117,500.00 | 117,500.00 | 164,032 |
| 09 Dec 2022 | 118,000.00 | 118,500.00 | 117,000.00 | 118,500.00 | 118,500.00 | 177,070 |
| 08 Dec 2022 | 116,500.00 | 118,000.00 | 116,000.00 | 117,500.00 | 117,500.00 | 403,041 |
| 07 Dec 2022 | 116,000.00 | 117,000.00 | 115,500.00 | 116,000.00 | 116,000.00 | 196,031 |
| 06 Dec 2022 | 115,500.00 | 117,000.00 | 115,500.00 | 116,000.00 | 116,000.00 | 211,022 |
| 05 Dec 2022 | 118,000.00 | 118,500.00 | 116,000.00 | 116,500.00 | 116,500.00 | 203,343 |
| 02 Dec 2022 | 121,000.00 | 121,500.00 | 117,000.00 | 117,500.00 | 117,500.00 | 369,903 |
| 01 Dec 2022 | 122,500.00 | 123,000.00 | 121,000.00 | 121,500.00 | 121,500.00 | 208,513 |
| 30 Nov 2022 | 121,000.00 | 122,500.00 | 120,000.00 | 122,000.00 | 122,000.00 | 321,846 |
| 29 Nov 2022 | 120,000.00 | 122,000.00 | 119,000.00 | 121,000.00 | 121,000.00 | 183,856 |
| 28 Nov 2022 | 119,000.00 | 120,500.00 | 117,000.00 | 119,500.00 | 119,500.00 | 180,326 |
| 25 Nov 2022 | 120,500.00 | 120,500.00 | 119,000.00 | 119,500.00 | 119,500.00 | 127,552 |
| 24 Nov 2022 | 120,000.00 | 121,000.00 | 119,000.00 | 120,000.00 | 120,000.00 | 152,529 |
| 23 Nov 2022 | 122,000.00 | 123,000.00 | 118,500.00 | 119,500.00 | 119,500.00 | 331,543 |
| 22 Nov 2022 | 122,500.00 | 123,500.00 | 121,000.00 | 122,500.00 | 122,500.00 | 239,561 |
| 21 Nov 2022 | 122,500.00 | 123,000.00 | 120,500.00 | 122,500.00 | 122,500.00 | 234,591 |
| 18 Nov 2022 | 121,000.00 | 122,000.00 | 120,500.00 | 121,500.00 | 121,500.00 | 240,619 |
| 17 Nov 2022 | 125,500.00 | 127,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 547,057 |
| 16 Nov 2022 | 123,500.00 | 124,500.00 | 121,500.00 | 124,500.00 | 124,500.00 | 343,928 |
| 15 Nov 2022 | 123,000.00 | 123,500.00 | 122,000.00 | 123,000.00 | 123,000.00 | 208,707 |
| 14 Nov 2022 | 123,500.00 | 124,000.00 | 121,500.00 | 122,500.00 | 122,500.00 | 310,291 |
| 11 Nov 2022 | 124,500.00 | 124,500.00 | 122,000.00 | 123,000.00 | 123,000.00 | 335,974 |
| 10 Nov 2022 | 121,000.00 | 122,500.00 | 120,500.00 | 121,500.00 | 121,500.00 | 271,404 |
| 09 Nov 2022 | 122,000.00 | 123,500.00 | 121,000.00 | 122,000.00 | 122,000.00 | 293,362 |
| 08 Nov 2022 | 121,000.00 | 122,000.00 | 120,500.00 | 121,500.00 | 121,500.00 | 223,118 |
| 07 Nov 2022 | 120,500.00 | 121,500.00 | 119,500.00 | 120,500.00 | 120,500.00 | 198,031 |
| 04 Nov 2022 | 121,000.00 | 122,000.00 | 119,500.00 | 120,500.00 | 120,500.00 | 224,685 |
| 03 Nov 2022 | 117,000.00 | 122,000.00 | 116,500.00 | 121,000.00 | 121,000.00 | 449,651 |
| 02 Nov 2022 | 120,000.00 | 121,500.00 | 119,000.00 | 119,000.00 | 119,000.00 | 299,545 |
| 01 Nov 2022 | 119,000.00 | 120,000.00 | 118,000.00 | 120,000.00 | 120,000.00 | 189,508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
