Samsung Engineering Co., Ltd. - 028050.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35,900	35,600	35,600	36,000	35,200	729,060
February 19, 2026	35,000	34,950	34,950	36,200	34,700	922,815
February 13, 2026	33,700	33,900	33,900	34,250	33,450	628,532
February 12, 2026	33,650	33,800	33,800	34,350	33,350	1.12M
February 11, 2026	33,350	33,250	33,250	33,800	33,050	763,940
February 10, 2026	33,650	32,950	32,950	34,150	32,900	978,595
February 09, 2026	32,600	33,300	33,300	34,200	32,300	1.29M
February 06, 2026	31,250	31,850	31,850	32,200	30,750	1.03M
February 05, 2026	31,800	31,650	31,650	32,600	31,600	1.09M
February 04, 2026	31,950	32,100	32,100	32,400	31,550	990,888
February 03, 2026	31,650	31,650	31,650	32,100	31,100	1.25M
February 02, 2026	30,450	30,800	30,800	32,100	30,050	1.43M
January 30, 2026	31,100	30,800	30,800	31,550	30,750	1.19M
January 29, 2026	31,900	31,450	31,450	31,950	30,650	2.02M
January 28, 2026	30,450	32,150	32,150	32,350	30,300	2.08M
January 27, 2026	29,100	30,200	30,200	30,500	28,800	2.53M
January 26, 2026	27,800	28,850	28,850	30,600	27,700	3.84M
January 23, 2026	25,000	27,000	27,000	28,500	24,950	3.17M
January 22, 2026	25,100	24,850	24,850	25,350	24,800	593,756
January 21, 2026	25,400	24,900	24,900	25,550	24,800	693,286
January 20, 2026	25,000	25,700	25,700	25,800	24,850	646,897
January 19, 2026	25,300	25,050	25,050	25,700	24,900	760,542
January 16, 2026	26,200	25,600	25,600	26,200	25,250	907,996
January 15, 2026	25,550	25,900	25,900	26,150	25,300	955,004
January 14, 2026	25,500	25,650	25,650	25,700	25,300	738,675
January 13, 2026	25,500	25,500	25,500	25,550	25,000	671,912
January 12, 2026	25,150	25,100	25,100	25,400	24,900	720,693
January 09, 2026	24,200	24,600	24,600	24,850	24,100	651,595
January 08, 2026	24,000	24,000	24,000	24,200	23,650	906,426
January 07, 2026	24,100	24,150	24,150	24,950	24,000	754,533
January 06, 2026	24,400	24,300	24,300	24,500	23,950	586,683
January 05, 2026	23,550	24,350	24,350	24,650	23,450	810,124
January 02, 2026	24,050	23,250	23,250	24,100	23,150	707,001
December 30, 2025	24,000	24,050	24,050	24,200	23,650	800,399
December 29, 2025	24,050	24,300	24,300	24,300	23,950	377,941
December 26, 2025	24,750	24,400	24,400	24,800	24,200	394,048
December 24, 2025	24,850	24,750	24,750	24,900	24,550	288,164
December 23, 2025	25,350	24,850	24,850	25,400	24,700	582,408
December 22, 2025	25,200	25,300	25,300	25,400	24,950	540,509
December 19, 2025	25,050	24,950	24,950	25,050	24,700	1.29M
December 18, 2025	25,000	24,850	24,850	25,050	24,600	619,929
December 17, 2025	25,150	25,200	25,200	25,400	24,900	487,864
December 16, 2025	25,200	24,900	24,900	25,400	24,750	2.04M
December 15, 2025	25,250	25,200	25,200	25,400	24,800	462,217
December 12, 2025	24,850	25,350	25,350	25,400	24,700	757,133
December 11, 2025	24,750	24,750	24,750	25,100	24,700	1.1M
December 10, 2025	24,750	24,700	24,700	24,850	24,350	549,552
December 09, 2025	25,400	24,600	24,600	25,500	24,200	1.75M
December 08, 2025	26,000	25,450	25,450	26,150	25,300	776,831
December 05, 2025	25,500	25,950	25,950	26,050	25,450	763,886
December 04, 2025	25,850	25,750	25,750	26,000	25,500	514,375
December 03, 2025	25,650	26,000	26,000	26,000	25,400	438,433
December 02, 2025	25,350	25,650	25,650	25,750	25,250	452,690
December 01, 2025	25,650	25,500	25,500	25,950	25,150	701,256
November 28, 2025	25,850	25,550	25,550	25,900	25,400	401,678
November 27, 2025	25,550	25,800	25,800	25,800	25,500	348,203
November 26, 2025	25,300	25,600	25,600	25,600	25,000	688,072
November 25, 2025	25,600	25,100	25,100	25,800	24,950	505,292
November 24, 2025	25,600	25,350	25,350	26,150	25,200	751,543
November 21, 2025	25,350	25,250	25,250	25,450	24,900	498,710

Samsung Engineering Co., Ltd. (028050.KS) KSC