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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	26,850	27,100	27,100	27,300	26,850	429,701
September 30, 2025	27,000	26,800	26,800	27,200	26,700	605,516
September 29, 2025	27,500	27,150	27,150	27,650	27,050	478,483
September 26, 2025	27,600	27,150	27,150	27,650	27,050	521,379
September 25, 2025	27,900	27,850	27,850	28,200	27,800	404,232
September 24, 2025	28,300	27,900	27,900	28,300	27,750	380,265
September 23, 2025	27,550	28,300	28,300	28,500	27,550	625,685
September 22, 2025	28,300	27,750	27,750	28,300	27,600	490,160
September 19, 2025	27,850	28,250	28,250	28,250	27,750	1.12M
September 18, 2025	28,000	28,150	28,150	28,150	27,200	1.2M
September 17, 2025	28,150	28,050	28,050	28,400	27,850	583,374
September 16, 2025	28,450	28,250	28,250	28,600	28,100	800,523
September 15, 2025	28,250	28,500	28,500	28,850	28,250	554,679
September 12, 2025	28,950	28,400	28,400	28,950	28,200	668,540
September 11, 2025	28,650	28,900	28,900	28,950	28,500	1.12M
September 10, 2025	27,850	28,650	28,650	28,700	27,850	1.09M
September 09, 2025	28,150	28,000	28,000	28,200	27,500	656,717
September 08, 2025	28,450	28,000	28,000	28,600	27,800	719,219
September 05, 2025	27,700	28,250	28,250	28,350	27,700	593,196
September 04, 2025	28,350	27,750	27,750	28,400	27,400	1.5M
September 03, 2025	28,650	28,650	28,650	28,950	28,400	575,588
September 02, 2025	29,300	28,850	28,850	29,350	28,400	599,501
September 01, 2025	28,950	29,200	29,200	29,500	28,700	492,329
August 29, 2025	28,650	29,100	29,100	29,650	28,650	583,189
August 28, 2025	30,000	28,800	28,800	30,000	28,750	989,414
August 27, 2025	28,950	30,000	30,000	30,200	28,850	1.29M
August 26, 2025	28,700	28,800	28,800	29,050	28,450	807,356
August 25, 2025	28,800	28,900	28,900	29,250	28,700	657,669
August 22, 2025	28,400	28,550	28,550	28,800	28,300	512,380
August 21, 2025	28,650	28,500	28,500	28,950	28,500	545,041
August 20, 2025	28,400	28,350	28,350	28,500	27,550	716,372
August 19, 2025	28,500	28,700	28,700	29,050	28,350	861,645
August 18, 2025	28,000	28,250	28,250	28,450	27,950	533,186
August 14, 2025	27,550	28,150	28,150	28,400	27,500	1.12M
August 13, 2025	27,700	27,350	27,350	27,950	27,250	652,883
August 12, 2025	27,200	27,500	27,500	28,150	27,150	940,988
August 11, 2025	27,500	27,150	27,150	27,550	26,600	890,690
August 08, 2025	26,650	26,850	26,850	27,000	26,300	548,380
August 07, 2025	26,700	26,700	26,700	26,800	26,300	584,090
August 06, 2025	25,550	26,550	26,550	27,150	25,550	1.1M
August 05, 2025	25,600	25,750	25,750	26,050	25,600	586,514
August 04, 2025	25,550	25,350	25,350	25,650	25,000	473,682
August 01, 2025	26,050	25,800	25,800	26,500	25,550	912,864
July 31, 2025	26,400	26,500	26,500	26,900	26,150	928,846
July 30, 2025	26,350	26,400	26,400	26,700	26,100	933,365
July 29, 2025	25,050	26,700	26,700	26,700	24,700	2.16M
July 28, 2025	24,400	25,200	25,200	25,400	24,350	1.67M
July 25, 2025	25,300	24,250	24,250	25,350	24,100	1.64M
July 24, 2025	25,000	25,500	25,500	25,750	25,000	1.15M
July 23, 2025	25,300	24,950	24,950	25,500	24,650	734,950
July 22, 2025	25,650	25,300	25,300	25,750	25,100	526,672
July 21, 2025	25,650	25,800	25,800	26,100	25,400	552,205
July 18, 2025	25,400	25,600	25,600	25,800	25,250	894,740
July 17, 2025	25,050	25,400	25,400	25,450	24,700	772,381
July 16, 2025	25,400	25,100	25,100	25,400	24,900	583,942
July 15, 2025	25,600	25,350	25,350	26,200	25,150	968,934
July 14, 2025	24,800	25,350	25,350	25,500	24,550	863,418
July 11, 2025	24,700	24,800	24,800	25,100	24,600	912,539
July 10, 2025	24,950	24,700	24,700	25,200	24,500	873,038
July 09, 2025	23,750	25,000	25,000	25,200	23,750	2.18M

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