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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	188,400	187,900	187,900	189,300	185,900	276,134
September 25, 2025	193,400	190,300	190,300	193,400	189,900	238,353
September 24, 2025	197,700	193,700	193,700	199,000	189,900	396,882
September 23, 2025	200,000	197,700	197,700	203,500	195,700	244,582
September 22, 2025	198,000	197,700	197,700	200,000	194,900	248,291
September 19, 2025	199,000	196,400	196,400	199,300	195,800	617,453
September 18, 2025	193,700	197,300	197,300	197,700	193,100	460,586
September 17, 2025	196,100	193,000	193,000	197,900	191,000	319,257
September 16, 2025	194,700	195,900	195,900	197,000	193,000	397,309
September 15, 2025	182,300	195,900	195,900	198,500	182,300	933,435
September 12, 2025	186,200	183,000	183,000	187,100	180,700	337,472
September 11, 2025	183,000	186,500	186,500	186,500	182,100	614,829
September 10, 2025	178,000	182,400	182,400	182,800	178,000	516,486
September 09, 2025	176,600	178,500	178,500	181,000	175,500	478,063
September 08, 2025	175,800	175,200	175,200	177,000	174,000	234,684
September 05, 2025	173,300	175,000	175,000	175,500	173,300	215,085
September 04, 2025	171,500	174,300	174,300	177,300	171,300	417,834
September 03, 2025	167,500	171,300	171,300	172,000	167,200	267,707
September 02, 2025	166,400	168,000	168,000	168,700	165,500	171,909
September 01, 2025	167,300	166,400	166,400	169,500	165,000	141,583
August 29, 2025	169,300	167,800	167,800	170,400	167,800	186,711
August 28, 2025	163,900	169,100	169,100	171,900	162,500	546,772
August 27, 2025	163,700	163,400	163,400	165,300	162,800	170,337
August 26, 2025	167,500	162,800	162,800	167,600	162,800	317,007
August 25, 2025	168,500	166,600	166,600	169,500	165,500	208,373
August 22, 2025	163,000	167,200	167,200	170,800	163,000	351,749
August 21, 2025	159,400	162,100	162,100	163,100	159,100	180,602
August 20, 2025	161,300	159,000	159,000	161,400	155,300	282,764
August 19, 2025	162,300	160,500	160,500	162,300	159,500	198,380
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

Samsung C&T Corporation (028260.KS) KSC