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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	23,800	23,700	23,700	24,200	23,550	910,824
July 07, 2025	23,950	23,750	23,750	24,250	23,350	842,019
July 04, 2025	23,250	23,900	23,900	24,900	23,200	2.39M
July 03, 2025	22,950	23,200	23,200	23,400	22,900	1.55M
July 02, 2025	22,700	22,900	22,900	23,100	22,250	742,546
July 01, 2025	22,500	22,900	22,900	23,150	22,400	1.36M
June 30, 2025	22,200	22,100	22,100	22,250	21,750	827,132
June 27, 2025	22,750	22,000	22,000	22,750	21,750	649,955
June 26, 2025	22,900	22,650	22,650	23,000	22,300	701,191
June 25, 2025	23,100	23,000	23,000	23,450	22,850	869,069
June 24, 2025	23,300	23,250	23,250	23,700	22,900	1.29M
June 23, 2025	22,200	22,600	22,600	22,750	22,050	696,011
June 20, 2025	22,800	22,400	22,400	22,850	22,350	1.26M
June 19, 2025	23,000	22,650	22,650	23,050	22,350	614,942
June 18, 2025	22,950	22,900	22,900	23,200	22,600	680,088
June 17, 2025	23,900	23,250	23,250	24,000	22,900	910,490
June 16, 2025	22,850	23,550	23,550	23,600	22,850	1.31M
June 13, 2025	23,300	23,100	23,100	23,500	22,650	1.34M
June 12, 2025	23,200	23,400	23,400	23,750	23,100	1.46M
June 11, 2025	23,200	23,200	23,200	23,300	22,800	1.11M
June 10, 2025	22,100	22,900	22,900	22,950	22,100	1.29M
June 09, 2025	22,500	21,950	21,950	22,900	21,850	1.05M
June 05, 2025	22,050	22,300	22,300	22,450	21,800	1.05M
June 04, 2025	21,550	21,850	21,850	22,050	21,400	853,163
June 02, 2025	21,500	21,450	21,450	21,550	21,100	509,136
May 30, 2025	21,850	21,750	21,750	22,000	21,250	1.1M
May 29, 2025	21,750	21,850	21,850	22,000	21,450	736,050
May 28, 2025	22,000	21,550	21,550	22,200	21,450	1.21M
May 27, 2025	20,900	21,750	21,750	22,050	20,750	1.54M
May 26, 2025	21,250	21,000	21,000	21,250	20,700	738,582
May 23, 2025	20,700	20,950	20,950	21,400	20,650	1.11M
May 22, 2025	20,800	20,500	20,500	21,200	20,400	1.01M

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