028260.KS
Samsung C&T Corporation KSC · 028260.KS
$317,500.00
-28500.00
(-8.24%)
Deep pullback · -2.08σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment 028260.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $324500.00 | $338500.00 | $313500.00 | $317500.00 | 0.7M |
| 2026-07-16 | $352500.00 | $354000.00 | $336500.00 | $346000.00 | 0.7M |
| 2026-07-15 | $373000.00 | $376500.00 | $360000.00 | $367000.00 | 0.7M |
| 2026-07-14 | $359500.00 | $369000.00 | $334000.00 | $354000.00 | 0.7M |
| 2026-07-13 | $388000.00 | $394000.00 | $357000.00 | $361000.00 | 0.6M |
| 2026-07-10 | $392000.00 | $404000.00 | $384000.00 | $391500.00 | 0.5M |
| 2026-07-09 | $400500.00 | $414500.00 | $373500.00 | $378500.00 | 1.0M |
| 2026-07-08 | $412500.00 | $421500.00 | $385500.00 | $395000.00 | 0.6M |
| 2026-07-07 | $446500.00 | $450500.00 | $409500.00 | $424500.00 | 0.5M |
| 2026-07-06 | $433500.00 | $460000.00 | $433500.00 | $449500.00 | 0.6M |
| 2026-07-03 | $405500.00 | $435000.00 | $391500.00 | $433500.00 | 0.7M |
| 2026-07-02 | $409500.00 | $424500.00 | $397000.00 | $406500.00 | 0.7M |
| 2026-07-01 | $478500.00 | $479000.00 | $421000.00 | $434000.00 | 0.9M |
| 2026-06-30 | $472500.00 | $487500.00 | $444000.00 | $468500.00 | 0.7M |
| 2026-06-29 | $498000.00 | $501000.00 | $457500.00 | $471000.00 | 0.7M |
| 2026-06-26 | $524000.00 | $530000.00 | $475500.00 | $494500.00 | 0.8M |
| 2026-06-25 | $532000.00 | $563000.00 | $519000.00 | $519000.00 | 1.1M |
| 2026-06-24 | $477000.00 | $522000.00 | $470000.00 | $481500.00 | 1.1M |
| 2026-06-23 | $535000.00 | $552000.00 | $455000.00 | $455000.00 | 1.0M |
| 2026-06-22 | $501000.00 | $541000.00 | $493500.00 | $520000.00 | 0.8M |
| 2026-06-19 | $519000.00 | $559000.00 | $480500.00 | $491500.00 | 1.4M |
| 2026-06-18 | $487000.00 | $494000.00 | $472000.00 | $485500.00 | 0.4M |
| 2026-06-17 | $490000.00 | $495500.00 | $470000.00 | $490000.00 | 0.4M |
| 2026-06-16 | $499000.00 | $506000.00 | $482000.00 | $497000.00 | 0.5M |
| 2026-06-15 | $467000.00 | $509000.00 | $461000.00 | $495000.00 | 0.7M |
| 2026-06-12 | $440000.00 | $460500.00 | $421500.00 | $432000.00 | 0.7M |
| 2026-06-11 | $389500.00 | $420500.00 | $384000.00 | $410000.00 | 0.6M |
| 2026-06-10 | $403000.00 | $414500.00 | $390000.00 | $407500.00 | 0.0M |
| 2026-06-09 | $425000.00 | $438000.00 | $396500.00 | $429000.00 | 0.6M |
| 2026-06-08 | $400000.00 | $433000.00 | $400000.00 | $408500.00 | 0.5M |
| 2026-06-05 | $504000.00 | $504000.00 | $438000.00 | $460500.00 | 0.8M |
| 2026-06-04 | $502000.00 | $565000.00 | $485000.00 | $535000.00 | 1.3M |
| 2026-06-02 | $464000.00 | $498000.00 | $441500.00 | $485500.00 | 0.9M |
| 2026-06-01 | $444000.00 | $493500.00 | $440000.00 | $455000.00 | 1.0M |
| 2026-05-29 | $424000.00 | $443000.00 | $410500.00 | $432500.00 | 1.0M |
| 2026-05-28 | $410500.00 | $413000.00 | $385500.00 | $399500.00 | 0.4M |
| 2026-05-27 | $439500.00 | $444000.00 | $406000.00 | $410500.00 | 0.5M |
| 2026-05-26 | $438500.00 | $447000.00 | $408500.00 | $411000.00 | 0.4M |
| 2026-05-22 | $425000.00 | $432500.00 | $415000.00 | $420500.00 | 0.5M |
| 2026-05-21 | $399000.00 | $424000.00 | $397000.00 | $418500.00 | 0.7M |
| 2026-05-20 | $382000.00 | $383500.00 | $359000.00 | $370500.00 | 0.6M |
| 2026-05-19 | $393500.00 | $393500.00 | $362500.00 | $380500.00 | 0.7M |
| 2026-05-18 | $386500.00 | $405500.00 | $374000.00 | $399500.00 | 0.5M |
| 2026-05-15 | $435000.00 | $439500.00 | $389000.00 | $396500.00 | 0.7M |
| 2026-05-14 | $426500.00 | $447000.00 | $422000.00 | $442000.00 | 0.8M |
| 2026-05-13 | $414500.00 | $437500.00 | $396000.00 | $428500.00 | 0.8M |
| 2026-05-12 | $459000.00 | $465000.00 | $418000.00 | $435000.00 | 1.0M |
| 2026-05-11 | $479000.00 | $480000.00 | $427000.00 | $452000.00 | 1.3M |
| 2026-05-08 | $405000.00 | $432000.00 | $395000.00 | $422500.00 | 1.0M |
| 2026-05-07 | $392000.00 | $405500.00 | $367000.00 | $405000.00 | 1.2M |
| 2026-05-06 | $348000.00 | $386000.00 | $340000.00 | $375500.00 | 1.7M |
| 2026-05-04 | $305500.00 | $321500.00 | $305000.00 | $320000.00 | 0.6M |
| 2026-04-30 | $305500.00 | $307500.00 | $296000.00 | $298500.00 | 0.5M |
| 2026-04-29 | $308500.00 | $309000.00 | $297000.00 | $308500.00 | 0.3M |
| 2026-04-28 | $313000.00 | $317000.00 | $308000.00 | $309500.00 | 0.4M |
| 2026-04-27 | $313500.00 | $317500.00 | $310000.00 | $312000.00 | 0.2M |
| 2026-04-24 | $316500.00 | $319000.00 | $310000.00 | $311500.00 | 0.3M |
| 2026-04-23 | $309000.00 | $323500.00 | $307500.00 | $320000.00 | 0.7M |
| 2026-04-22 | $301000.00 | $303000.00 | $298500.00 | $301000.00 | 0.4M |
| 2026-04-21 | $302000.00 | $306000.00 | $300000.00 | $304000.00 | 0.3M |
| 2026-04-20 | $305000.00 | $305000.00 | $300000.00 | $300000.00 | 0.2M |
| 2026-04-17 | $305500.00 | $305500.00 | $300500.00 | $301500.00 | 0.2M |
| 2026-04-16 | $314500.00 | $317000.00 | $300000.00 | $306000.00 | 0.3M |
| 2026-04-15 | $308500.00 | $312000.00 | $304000.00 | $307500.00 | 0.4M |
| 2026-04-14 | $297000.00 | $302000.00 | $292000.00 | $296000.00 | 0.4M |
| 2026-04-13 | $293500.00 | $299000.00 | $286000.00 | $289500.00 | 0.4M |
| 2026-04-10 | $310500.00 | $314000.00 | $302500.00 | $302500.00 | 0.3M |
| 2026-04-09 | $305000.00 | $311500.00 | $299000.00 | $300000.00 | 0.4M |
| 2026-04-08 | $299500.00 | $312500.00 | $294500.00 | $309000.00 | 0.8M |
| 2026-04-07 | $281000.00 | $286000.00 | $269500.00 | $274000.00 | 0.4M |
| 2026-04-06 | $265500.00 | $276500.00 | $265500.00 | $269500.00 | 0.4M |
| 2026-04-03 | $268500.00 | $273000.00 | $262000.00 | $263000.00 | 0.3M |
| 2026-04-02 | $276000.00 | $281000.00 | $259000.00 | $264000.00 | 0.4M |
| 2026-04-01 | $264000.00 | $275500.00 | $261500.00 | $273500.00 | 0.5M |
| 2026-03-31 | $251000.00 | $260000.00 | $245500.00 | $253500.00 | 0.6M |
| 2026-03-30 | $248500.00 | $262500.00 | $247500.00 | $259500.00 | 0.6M |
| 2026-03-27 | $267500.00 | $270500.00 | $258000.00 | $269000.00 | 0.7M |
| 2026-03-26 | $289000.00 | $294000.00 | $273000.00 | $278000.00 | 0.4M |
| 2026-03-25 | $290000.00 | $291000.00 | $281500.00 | $289000.00 | 0.4M |
| 2026-03-24 | $288000.00 | $289000.00 | $270500.00 | $281500.00 | 0.3M |
| 2026-03-23 | $286500.00 | $289000.00 | $271000.00 | $274500.00 | 0.4M |
| 2026-03-20 | $297000.00 | $305000.00 | $294000.00 | $297500.00 | 0.6M |
| 2026-03-19 | $289000.00 | $296500.00 | $288500.00 | $291000.00 | 0.2M |
| 2026-03-18 | $290500.00 | $304500.00 | $282000.00 | $299000.00 | 0.5M |
| 2026-03-17 | $283500.00 | $288500.00 | $279000.00 | $279500.00 | 0.3M |
| 2026-03-16 | $279000.00 | $285000.00 | $273500.00 | $278500.00 | 0.3M |
| 2026-03-13 | $269000.00 | $284000.00 | $266500.00 | $280500.00 | 0.3M |
| 2026-03-12 | $283000.00 | $287500.00 | $277000.00 | $280500.00 | 0.3M |
| 2026-03-11 | $282000.00 | $295500.00 | $278000.00 | $283500.00 | 0.4M |
| 2026-03-10 | $286000.00 | $286000.00 | $267000.00 | $273000.00 | 0.5M |
| 2026-03-09 | $258000.00 | $271000.00 | $253500.00 | $270500.00 | 0.4M |
| 2026-03-06 | $281000.00 | $290500.00 | $276500.00 | $283500.00 | 0.5M |
| 2026-03-05 | $294500.00 | $299000.00 | $287000.00 | $293000.00 | 0.6M |
| 2026-03-04 | $300000.00 | $304000.00 | $264500.00 | $272000.00 | 1.0M |
| 2026-03-03 | $327500.00 | $340000.00 | $317000.00 | $317000.00 | 0.7M |
| 2026-02-27 | $352500.00 | $354500.00 | $345000.00 | $350500.00 | 0.7M |
| 2026-02-26 | $347500.00 | $364000.00 | $347500.00 | $360000.00 | 0.6M |
| 2026-02-25 | $342000.00 | $351000.00 | $336000.00 | $347000.00 | 0.6M |
| 2026-02-24 | $335500.00 | $340000.00 | $328000.00 | $338000.00 | 0.4M |
| 2026-02-23 | $340000.00 | $344500.00 | $327000.00 | $332000.00 | 0.4M |
| 2026-02-20 | $321500.00 | $331500.00 | $319500.00 | $331000.00 | 0.5M |
| 2026-02-19 | $330000.00 | $337500.00 | $315500.00 | $319500.00 | 0.5M |
| 2026-02-13 | $328500.00 | $333000.00 | $316000.00 | $318000.00 | 0.6M |
| 2026-02-12 | $317000.00 | $334000.00 | $312000.00 | $334000.00 | 0.6M |
| 2026-02-11 | $319000.00 | $319000.00 | $312000.00 | $316500.00 | 0.3M |
| 2026-02-10 | $320000.00 | $320000.00 | $310000.00 | $317000.00 | 0.3M |
| 2026-02-09 | $310000.00 | $314500.00 | $302000.00 | $312500.00 | 0.6M |
| 2026-02-06 | $298500.00 | $298500.00 | $276500.00 | $289500.00 | 0.8M |
| 2026-02-05 | $308500.00 | $318000.00 | $301000.00 | $306000.00 | 0.5M |
| 2026-02-04 | $315000.00 | $322500.00 | $313000.00 | $316500.00 | 0.3M |
| 2026-02-03 | $300500.00 | $315000.00 | $300500.00 | $315000.00 | 0.4M |
| 2026-02-02 | $300500.00 | $308000.00 | $288000.00 | $291000.00 | 0.4M |
| 2026-01-30 | $297500.00 | $306500.00 | $292500.00 | $301500.00 | 0.5M |
| 2026-01-29 | $304500.00 | $309000.00 | $293500.00 | $303000.00 | 0.4M |
| 2026-01-28 | $298500.00 | $306500.00 | $296000.00 | $302000.00 | 0.4M |
| 2026-01-27 | $299000.00 | $301000.00 | $292000.00 | $298000.00 | 0.5M |
| 2026-01-26 | $304500.00 | $311000.00 | $294500.00 | $297500.00 | 0.4M |
| 2026-01-23 | $300000.00 | $310000.00 | $298000.00 | $305500.00 | 0.4M |
| 2026-01-22 | $308000.00 | $310000.00 | $294000.00 | $297500.00 | 0.5M |
| 2026-01-21 | $292000.00 | $300000.00 | $289000.00 | $299000.00 | 0.3M |
| 2026-01-20 | $288500.00 | $307500.00 | $287000.00 | $296000.00 | 0.7M |