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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	25,850	25,700	25,700	26,200	25,650	826,484
November 19, 2025	25,500	25,600	25,600	26,150	25,250	478,335
November 18, 2025	26,050	25,300	25,300	26,200	25,250	662,007
November 17, 2025	26,100	26,300	26,300	26,400	25,950	373,931
November 14, 2025	26,100	26,050	26,050	26,350	25,800	475,574
November 13, 2025	26,300	26,300	26,300	26,550	26,200	687,318
November 12, 2025	25,750	26,300	26,300	26,400	25,700	636,307
November 11, 2025	26,000	25,900	25,900	26,400	25,700	705,033
November 10, 2025	25,850	25,950	25,950	25,950	25,350	434,970
November 07, 2025	25,900	25,550	25,550	26,300	25,250	610,860
November 06, 2025	26,400	26,350	26,350	26,750	26,050	982,444
November 05, 2025	26,650	25,850	25,850	26,750	25,200	909,389
November 04, 2025	26,400	26,400	26,400	26,700	26,000	719,837
November 03, 2025	26,150	26,500	26,500	26,700	26,050	681,008
October 31, 2025	27,500	25,950	25,950	27,550	25,750	1.99M
October 30, 2025	27,650	27,400	27,400	28,250	27,300	843,355
October 29, 2025	27,650	27,500	27,500	27,900	27,250	714,284
October 28, 2025	28,650	27,300	27,300	28,750	27,100	1.36M
October 27, 2025	29,450	28,400	28,400	29,550	28,100	1.38M
October 24, 2025	30,550	29,300	29,300	30,600	28,950	1.34M
October 23, 2025	28,050	30,300	30,300	30,650	28,000	2.48M
October 22, 2025	27,950	28,400	28,400	28,400	27,400	636,302
October 21, 2025	27,750	27,950	27,950	28,300	27,700	651,466
October 20, 2025	27,800	27,500	27,500	27,950	27,200	760,899
October 17, 2025	28,050	27,850	27,850	28,350	27,300	931,576
October 16, 2025	28,050	28,300	28,300	28,450	27,850	759,154
October 15, 2025	27,900	28,300	28,300	28,450	27,800	750,234
October 14, 2025	27,350	28,100	28,100	28,500	27,350	1.01M
October 13, 2025	27,650	27,400	27,400	27,650	27,000	618,613
October 10, 2025	26,900	27,700	27,700	28,200	26,850	1.01M
October 02, 2025	27,400	27,150	27,150	27,500	27,050	789,799
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

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