Samsung C&T Corporation - 028260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	163,100	161,500	161,500	163,100	160,600	191,040
August 14, 2025	161,800	163,900	163,900	167,100	161,300	435,876
August 13, 2025	161,200	161,400	161,400	162,500	159,300	193,697
August 12, 2025	162,400	160,300	160,300	164,500	160,300	216,027
August 11, 2025	163,000	162,700	162,700	164,300	161,900	171,802
August 08, 2025	165,400	162,800	162,800	166,000	161,600	288,221
August 07, 2025	164,400	165,100	165,100	167,600	162,900	253,582
August 06, 2025	161,100	162,900	162,900	164,850	161,100	236,633
August 05, 2025	163,000	162,600	162,600	166,900	162,200	266,504
August 04, 2025	160,600	161,700	161,700	162,800	160,100	202,316
August 01, 2025	166,300	161,700	161,700	167,500	161,700	456,592
July 31, 2025	173,800	168,500	168,500	173,800	166,800	702,381
July 30, 2025	172,200	175,500	175,500	176,500	172,200	434,609
July 29, 2025	168,900	172,900	172,900	173,800	168,000	669,453
July 28, 2025	168,700	167,500	167,500	170,600	164,400	272,571
July 25, 2025	167,600	168,600	168,600	169,800	167,600	209,676
July 24, 2025	170,300	168,900	168,900	174,300	168,000	305,515
July 23, 2025	171,900	170,000	170,000	172,000	166,300	357,200
July 22, 2025	173,900	170,200	170,200	176,400	169,200	456,973
July 21, 2025	173,200	174,200	174,200	175,600	173,200	320,252
July 18, 2025	183,600	174,400	174,400	183,700	172,400	701,153
July 17, 2025	184,000	184,400	184,400	188,900	178,100	909,316
July 16, 2025	180,000	181,400	181,400	183,500	179,500	456,328
July 15, 2025	182,400	181,500	181,500	184,900	179,500	572,274
July 14, 2025	172,300	183,700	183,700	186,600	172,300	1.01M
July 11, 2025	176,200	172,300	172,300	177,900	172,000	423,405
July 10, 2025	170,600	177,900	177,900	178,700	170,100	1.05M
July 09, 2025	164,900	170,700	170,700	170,800	164,900	466,678
July 08, 2025	163,300	166,600	166,600	168,000	159,500	406,492
July 07, 2025	160,500	162,700	162,700	163,200	160,400	192,216
July 04, 2025	163,400	162,500	162,500	171,300	161,100	546,501
July 03, 2025	162,300	162,700	162,700	163,700	160,600	283,930
July 02, 2025	165,000	162,200	162,200	165,600	159,500	420,995
July 01, 2025	163,200	165,400	165,400	173,600	163,100	943,258
June 30, 2025	161,900	161,400	161,400	164,700	159,100	352,768
June 27, 2025	161,900	158,800	158,800	164,300	158,300	339,200
June 26, 2025	163,600	160,600	160,600	163,600	156,000	473,935
June 25, 2025	163,500	165,100	165,100	168,800	162,000	714,792
June 24, 2025	166,100	162,500	162,500	166,400	160,100	549,331
June 23, 2025	158,200	161,600	161,600	162,500	158,000	389,793
June 20, 2025	163,700	161,900	161,900	163,800	160,200	1.21M
June 19, 2025	164,500	165,300	165,300	166,600	162,500	421,152
June 18, 2025	169,800	164,800	164,800	170,000	163,000	915,121
June 17, 2025	172,600	172,400	172,400	173,300	169,000	549,321
June 16, 2025	165,000	172,200	172,200	172,300	162,600	619,409
June 13, 2025	169,000	165,900	165,900	169,600	164,500	647,645
June 12, 2025	172,700	168,100	168,100	173,900	168,100	1.02M
June 11, 2025	166,400	173,200	173,200	174,300	163,900	719,841
June 10, 2025	167,300	166,300	166,300	170,800	163,000	689,562
June 09, 2025	173,000	167,100	167,100	174,500	165,200	1.04M
June 05, 2025	162,100	168,900	168,900	169,000	157,400	1.12M
June 04, 2025	153,400	157,800	157,800	158,700	153,000	807,725
June 02, 2025	148,300	151,300	151,300	153,200	147,900	480,912
May 30, 2025	156,000	149,800	149,800	158,500	148,400	1.11M
May 29, 2025	153,000	154,500	154,500	156,300	151,300	657,516
May 28, 2025	153,000	151,200	151,200	157,500	149,700	810,347
May 27, 2025	154,000	150,500	150,500	159,000	149,000	991,515
May 26, 2025	147,200	152,100	152,100	153,000	144,000	1.01M
May 23, 2025	140,700	142,000	142,000	144,200	139,600	782,665
May 22, 2025	148,700	138,500	138,500	151,000	136,500	1.87M

Samsung C&T Corporation (028260.KS) KSC