Samsung C&T Corporation - 02826K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200,500	206,500	206,500	209,000	199,000	10,166
February 19, 2026	198,100	200,000	200,000	205,000	197,000	8,611
February 13, 2026	193,500	195,700	195,700	197,900	191,200	7,181
February 12, 2026	186,800	193,500	193,500	195,900	183,600	7,723
February 11, 2026	185,600	186,700	186,700	188,600	184,000	2,065
February 10, 2026	187,800	185,500	185,500	188,000	184,000	2,931
February 09, 2026	182,000	185,500	185,500	187,600	182,000	3,947
February 06, 2026	180,800	177,700	177,700	181,700	172,600	9,690
February 05, 2026	190,000	186,300	186,300	191,200	185,000	3,835
February 04, 2026	188,800	191,600	191,600	194,000	188,300	7,217
February 03, 2026	184,400	188,200	188,200	189,400	183,600	10,751
February 02, 2026	188,400	179,100	179,100	189,800	177,800	16,030
January 30, 2026	183,400	188,700	188,700	190,500	183,400	9,256
January 29, 2026	190,200	190,600	190,600	191,000	184,200	10,706
January 28, 2026	182,000	188,400	188,400	190,100	182,000	7,533
January 27, 2026	183,000	182,000	182,000	186,000	178,000	6,299
January 26, 2026	190,200	183,200	183,200	190,200	181,900	11,351
January 23, 2026	190,400	190,200	190,200	192,500	187,000	11,239
January 22, 2026	190,000	190,100	190,100	191,200	184,600	24,351
January 21, 2026	171,000	180,400	180,400	181,000	171,000	16,283
January 20, 2026	174,000	174,400	174,400	179,900	169,000	10,096
January 19, 2026	167,700	171,000	171,000	172,900	167,000	7,633
January 16, 2026	166,300	167,700	167,700	173,000	165,900	10,611
January 15, 2026	163,300	164,900	164,900	165,100	161,000	5,121
January 14, 2026	158,000	163,300	163,300	165,000	157,400	9,795
January 13, 2026	154,500	158,000	158,000	158,100	154,500	6,198
January 12, 2026	153,400	154,100	154,100	156,200	152,600	6,530
January 09, 2026	157,200	153,200	153,200	157,200	150,900	13,861
January 08, 2026	156,000	157,200	157,200	158,000	153,000	8,704
January 07, 2026	155,500	156,300	156,300	159,900	154,600	7,620
January 06, 2026	154,500	154,300	154,300	155,200	149,700	7,718
January 05, 2026	146,800	153,800	153,800	153,800	146,800	14,805
January 02, 2026	145,000	147,100	147,100	148,400	142,400	9,597
December 30, 2025	146,000	145,000	145,000	146,100	143,700	9,448
December 29, 2025	146,400	146,000	146,000	147,000	145,100	7,416
December 26, 2025	145,500	146,500	146,500	147,500	143,900	7,338
December 24, 2025	146,300	145,400	145,400	146,300	143,200	8,817
December 23, 2025	146,900	145,100	145,100	147,100	144,000	13,048
December 22, 2025	149,900	144,900	144,900	151,900	144,200	32,319
December 19, 2025	146,900	149,800	149,800	150,400	145,500	14,635
December 18, 2025	148,700	146,500	146,500	149,500	146,500	9,472
December 17, 2025	148,600	149,700	149,700	152,500	147,100	6,632
December 16, 2025	150,800	148,600	148,600	152,100	147,900	7,182
December 15, 2025	153,000	150,800	150,800	153,700	150,500	6,449
December 12, 2025	152,800	154,500	154,500	155,500	152,700	5,422
December 11, 2025	151,700	152,900	152,900	155,500	148,400	27,431
December 10, 2025	153,900	150,700	150,700	155,500	150,700	4,233
December 09, 2025	154,100	153,500	153,500	159,000	152,600	6,604
December 08, 2025	150,400	153,100	153,100	161,200	147,000	16,987
December 05, 2025	150,600	150,400	150,400	154,000	148,200	8,014
December 04, 2025	152,500	150,600	150,600	152,500	147,200	11,452
December 03, 2025	143,600	153,200	153,200	156,000	143,600	43,557
December 02, 2025	143,900	142,700	142,700	145,700	141,600	4,954
December 01, 2025	143,700	143,000	143,000	143,700	140,200	7,408
November 28, 2025	146,000	143,300	143,300	146,600	142,800	5,073
November 27, 2025	147,700	146,000	146,000	149,800	145,600	10,327
November 26, 2025	144,800	147,700	147,700	149,600	141,800	13,771
November 25, 2025	143,000	141,500	141,500	145,000	139,500	11,621
November 24, 2025	141,900	137,900	137,900	141,900	136,300	7,788
November 21, 2025	136,100	138,000	138,000	140,900	136,000	7,950

Samsung C&T Corporation (02826K.KS) KSC