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

27,100.00

+300(+1.12%)

Updated at October 01 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 202526,85027,10027,10027,30026,850429,701
September 30, 202527,00026,80026,80027,20026,700605,516
September 29, 202527,50027,15027,15027,65027,050478,483
September 26, 202527,60027,15027,15027,65027,050521,379
September 25, 202527,90027,85027,85028,20027,800404,232
September 24, 202528,30027,90027,90028,30027,750380,265
September 23, 202527,55028,30028,30028,50027,550625,685
September 22, 202528,30027,75027,75028,30027,600490,160
September 19, 202527,85028,25028,25028,25027,7501.12M
September 18, 202528,00028,15028,15028,15027,2001.2M
September 17, 202528,15028,05028,05028,40027,850583,374
September 16, 202528,45028,25028,25028,60028,100800,523
September 15, 202528,25028,50028,50028,85028,250554,679
September 12, 202528,95028,40028,40028,95028,200668,540
September 11, 202528,65028,90028,90028,95028,5001.12M
September 10, 202527,85028,65028,65028,70027,8501.09M
September 09, 202528,15028,00028,00028,20027,500656,717
September 08, 202528,45028,00028,00028,60027,800719,219
September 05, 202527,70028,25028,25028,35027,700593,196
September 04, 202528,35027,75027,75028,40027,4001.5M
September 03, 202528,65028,65028,65028,95028,400575,588
September 02, 202529,30028,85028,85029,35028,400599,501
September 01, 202528,95029,20029,20029,50028,700492,329
August 29, 202528,65029,10029,10029,65028,650583,189
August 28, 202530,00028,80028,80030,00028,750989,414
August 27, 202528,95030,00030,00030,20028,8501.29M
August 26, 202528,70028,80028,80029,05028,450807,356
August 25, 202528,80028,90028,90029,25028,700657,669
August 22, 202528,40028,55028,55028,80028,300512,380
August 21, 202528,65028,50028,50028,95028,500545,041
August 20, 202528,40028,35028,35028,50027,550716,372
August 19, 202528,50028,70028,70029,05028,350861,645
August 18, 202528,00028,25028,25028,45027,950533,186
August 14, 202527,55028,15028,15028,40027,5001.12M
August 13, 202527,70027,35027,35027,95027,250652,883
August 12, 202527,20027,50027,50028,15027,150940,988
August 11, 202527,50027,15027,15027,55026,600890,690
August 08, 202526,65026,85026,85027,00026,300548,380
August 07, 202526,70026,70026,70026,80026,300584,090
August 06, 202525,55026,55026,55027,15025,5501.1M
August 05, 202525,60025,75025,75026,05025,600586,514
August 04, 202525,55025,35025,35025,65025,000473,682
August 01, 202526,05025,80025,80026,50025,550912,864
July 31, 202526,40026,50026,50026,90026,150928,846
July 30, 202526,35026,40026,40026,70026,100933,365
July 29, 202525,05026,70026,70026,70024,7002.16M
July 28, 202524,40025,20025,20025,40024,3501.67M
July 25, 202525,30024,25024,25025,35024,1001.64M
July 24, 202525,00025,50025,50025,75025,0001.15M
July 23, 202525,30024,95024,95025,50024,650734,950
July 22, 202525,65025,30025,30025,75025,100526,672
July 21, 202525,65025,80025,80026,10025,400552,205
July 18, 202525,40025,60025,60025,80025,250894,740
July 17, 202525,05025,40025,40025,45024,700772,381
July 16, 202525,40025,10025,10025,40024,900583,942
July 15, 202525,60025,35025,35026,20025,150968,934
July 14, 202524,80025,35025,35025,50024,550863,418
July 11, 202524,70024,80024,80025,10024,600912,539
July 10, 202524,95024,70024,70025,20024,500873,038
July 09, 202523,75025,00025,00025,20023,7502.18M