Samsung Engineering Co., Ltd. (028050.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 25,900.00 | 25,900.00 | 25,550.00 | 25,900.00 | 25,900.00 | 725,506 |
| 07 May 2024 | 26,150.00 | 26,200.00 | 25,600.00 | 25,900.00 | 25,900.00 | 825,205 |
| 03 May 2024 | 26,050.00 | 26,150.00 | 25,700.00 | 25,800.00 | 25,800.00 | 503,560 |
| 02 May 2024 | 26,050.00 | 26,400.00 | 25,650.00 | 25,900.00 | 25,900.00 | 711,078 |
| 30 Apr 2024 | 26,450.00 | 27,000.00 | 26,350.00 | 26,450.00 | 26,450.00 | 972,266 |
| 29 Apr 2024 | 26,700.00 | 26,750.00 | 26,250.00 | 26,550.00 | 26,550.00 | 655,421 |
| 26 Apr 2024 | 26,200.00 | 26,800.00 | 26,000.00 | 26,600.00 | 26,600.00 | 1,151,702 |
| 25 Apr 2024 | 25,850.00 | 26,550.00 | 25,600.00 | 25,850.00 | 25,850.00 | 664,846 |
| 24 Apr 2024 | 26,400.00 | 26,600.00 | 26,000.00 | 26,200.00 | 26,200.00 | 557,894 |
| 23 Apr 2024 | 26,150.00 | 26,950.00 | 26,000.00 | 26,200.00 | 26,200.00 | 1,411,221 |
| 22 Apr 2024 | 25,050.00 | 26,350.00 | 24,800.00 | 26,300.00 | 26,300.00 | 1,415,444 |
| 19 Apr 2024 | 25,450.00 | 25,500.00 | 23,950.00 | 24,750.00 | 24,750.00 | 1,715,848 |
| 18 Apr 2024 | 25,200.00 | 25,900.00 | 24,750.00 | 25,700.00 | 25,700.00 | 1,134,432 |
| 17 Apr 2024 | 26,300.00 | 26,400.00 | 24,800.00 | 24,800.00 | 24,800.00 | 1,273,477 |
| 16 Apr 2024 | 25,800.00 | 26,500.00 | 25,650.00 | 26,150.00 | 26,150.00 | 1,527,395 |
| 15 Apr 2024 | 24,700.00 | 26,150.00 | 24,550.00 | 25,800.00 | 25,800.00 | 1,038,753 |
| 12 Apr 2024 | 25,000.00 | 25,350.00 | 24,800.00 | 24,950.00 | 24,950.00 | 524,565 |
| 11 Apr 2024 | 24,800.00 | 25,400.00 | 24,600.00 | 25,000.00 | 25,000.00 | 919,367 |
| 09 Apr 2024 | 26,200.00 | 26,400.00 | 25,350.00 | 25,400.00 | 25,400.00 | 759,844 |
| 08 Apr 2024 | 26,500.00 | 26,500.00 | 25,600.00 | 26,100.00 | 26,100.00 | 746,682 |
| 05 Apr 2024 | 25,650.00 | 26,700.00 | 25,200.00 | 26,100.00 | 26,100.00 | 1,171,981 |
| 04 Apr 2024 | 25,800.00 | 26,900.00 | 25,650.00 | 26,050.00 | 26,050.00 | 2,823,297 |
| 03 Apr 2024 | 25,000.00 | 26,750.00 | 25,000.00 | 25,300.00 | 25,300.00 | 5,117,106 |
| 02 Apr 2024 | 24,950.00 | 25,200.00 | 24,600.00 | 24,650.00 | 24,650.00 | 1,943,137 |
| 01 Apr 2024 | 25,500.00 | 25,500.00 | 25,000.00 | 25,200.00 | 25,200.00 | 683,880 |
| 29 Mar 2024 | 25,200.00 | 25,350.00 | 24,900.00 | 25,000.00 | 25,000.00 | 798,342 |
| 28 Mar 2024 | 24,800.00 | 25,300.00 | 24,550.00 | 25,200.00 | 25,200.00 | 1,131,611 |
| 27 Mar 2024 | 24,300.00 | 24,950.00 | 24,150.00 | 24,900.00 | 24,900.00 | 854,939 |
| 26 Mar 2024 | 24,350.00 | 24,500.00 | 24,200.00 | 24,300.00 | 24,300.00 | 1,041,605 |
| 25 Mar 2024 | 24,550.00 | 24,600.00 | 23,950.00 | 24,200.00 | 24,200.00 | 1,547,428 |
| 22 Mar 2024 | 25,500.00 | 25,650.00 | 24,500.00 | 24,650.00 | 24,650.00 | 1,424,470 |
| 21 Mar 2024 | 25,250.00 | 25,600.00 | 25,200.00 | 25,500.00 | 25,500.00 | 713,022 |
| 20 Mar 2024 | 25,350.00 | 25,800.00 | 25,150.00 | 25,200.00 | 25,200.00 | 611,147 |
| 19 Mar 2024 | 25,500.00 | 25,850.00 | 25,150.00 | 25,150.00 | 25,150.00 | 981,165 |
| 18 Mar 2024 | 25,900.00 | 26,250.00 | 25,200.00 | 25,750.00 | 25,750.00 | 1,068,627 |
| 15 Mar 2024 | 26,450.00 | 28,150.00 | 25,700.00 | 25,700.00 | 25,700.00 | 3,456,770 |
| 14 Mar 2024 | 26,000.00 | 26,650.00 | 25,950.00 | 26,150.00 | 26,150.00 | 1,416,357 |
| 13 Mar 2024 | 27,000.00 | 27,350.00 | 25,600.00 | 25,700.00 | 25,700.00 | 1,547,550 |
| 12 Mar 2024 | 26,950.00 | 27,050.00 | 26,450.00 | 26,850.00 | 26,850.00 | 1,173,569 |
| 11 Mar 2024 | 26,700.00 | 27,550.00 | 26,500.00 | 26,750.00 | 26,750.00 | 2,248,766 |
| 08 Mar 2024 | 25,850.00 | 26,600.00 | 25,700.00 | 26,450.00 | 26,450.00 | 1,464,464 |
| 07 Mar 2024 | 26,350.00 | 26,450.00 | 25,650.00 | 25,800.00 | 25,800.00 | 1,206,967 |
| 06 Mar 2024 | 25,500.00 | 26,500.00 | 25,400.00 | 26,350.00 | 26,350.00 | 1,782,268 |
| 05 Mar 2024 | 24,750.00 | 26,300.00 | 24,700.00 | 25,550.00 | 25,550.00 | 1,777,903 |
| 04 Mar 2024 | 25,000.00 | 25,600.00 | 24,900.00 | 24,950.00 | 24,950.00 | 1,160,747 |
| 29 Feb 2024 | 25,650.00 | 25,850.00 | 24,550.00 | 24,600.00 | 24,600.00 | 2,060,354 |
| 28 Feb 2024 | 24,100.00 | 26,350.00 | 23,900.00 | 26,000.00 | 26,000.00 | 2,623,894 |
| 27 Feb 2024 | 23,800.00 | 24,400.00 | 23,700.00 | 23,950.00 | 23,950.00 | 922,978 |
| 26 Feb 2024 | 24,000.00 | 24,000.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1,141,401 |
| 23 Feb 2024 | 24,200.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,800.00 | 705,220 |
| 22 Feb 2024 | 23,900.00 | 24,200.00 | 23,750.00 | 24,050.00 | 24,050.00 | 809,997 |
| 21 Feb 2024 | 23,900.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,800.00 | 512,016 |
| 20 Feb 2024 | 24,250.00 | 24,300.00 | 23,650.00 | 23,700.00 | 23,700.00 | 648,519 |
| 19 Feb 2024 | 24,500.00 | 24,600.00 | 24,050.00 | 24,250.00 | 24,250.00 | 596,184 |
| 16 Feb 2024 | 24,150.00 | 24,500.00 | 23,950.00 | 24,450.00 | 24,450.00 | 1,304,012 |
| 15 Feb 2024 | 23,950.00 | 24,250.00 | 23,750.00 | 24,000.00 | 24,000.00 | 790,926 |
| 14 Feb 2024 | 23,450.00 | 23,750.00 | 23,350.00 | 23,550.00 | 23,550.00 | 901,088 |
| 13 Feb 2024 | 23,750.00 | 23,900.00 | 23,450.00 | 23,650.00 | 23,650.00 | 801,281 |
| 08 Feb 2024 | 23,550.00 | 23,750.00 | 23,400.00 | 23,550.00 | 23,550.00 | 750,634 |
| 07 Feb 2024 | 23,250.00 | 23,600.00 | 23,100.00 | 23,400.00 | 23,400.00 | 801,911 |
| 06 Feb 2024 | 23,100.00 | 23,600.00 | 22,850.00 | 22,950.00 | 22,950.00 | 670,873 |
| 05 Feb 2024 | 23,050.00 | 23,400.00 | 22,700.00 | 23,250.00 | 23,250.00 | 724,679 |
| 02 Feb 2024 | 23,300.00 | 23,400.00 | 22,900.00 | 23,050.00 | 23,050.00 | 1,497,949 |
| 01 Feb 2024 | 22,350.00 | 23,300.00 | 22,350.00 | 23,250.00 | 23,250.00 | 1,922,702 |
| 31 Jan 2024 | 24,500.00 | 24,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | 3,158,972 |
| 30 Jan 2024 | 24,600.00 | 24,700.00 | 24,050.00 | 24,050.00 | 24,050.00 | 605,505 |
| 29 Jan 2024 | 24,200.00 | 24,550.00 | 24,150.00 | 24,400.00 | 24,400.00 | 582,033 |
| 26 Jan 2024 | 24,250.00 | 24,500.00 | 24,200.00 | 24,250.00 | 24,250.00 | 397,484 |
| 25 Jan 2024 | 24,200.00 | 24,550.00 | 23,850.00 | 24,450.00 | 24,450.00 | 354,891 |
| 24 Jan 2024 | 24,350.00 | 24,600.00 | 24,100.00 | 24,250.00 | 24,250.00 | 510,595 |
| 23 Jan 2024 | 23,300.00 | 24,150.00 | 23,300.00 | 24,100.00 | 24,100.00 | 494,088 |
| 22 Jan 2024 | 24,250.00 | 24,250.00 | 23,400.00 | 23,400.00 | 23,400.00 | 703,163 |
| 19 Jan 2024 | 24,050.00 | 24,600.00 | 23,800.00 | 24,050.00 | 24,050.00 | 584,400 |
| 18 Jan 2024 | 23,600.00 | 24,150.00 | 23,600.00 | 23,800.00 | 23,800.00 | 626,198 |
| 17 Jan 2024 | 24,400.00 | 24,750.00 | 23,650.00 | 23,850.00 | 23,850.00 | 965,573 |
| 16 Jan 2024 | 24,650.00 | 24,900.00 | 24,400.00 | 24,400.00 | 24,400.00 | 469,017 |
| 15 Jan 2024 | 24,950.00 | 25,050.00 | 24,600.00 | 24,700.00 | 24,700.00 | 120,617 |
| 12 Jan 2024 | 25,050.00 | 25,250.00 | 24,800.00 | 25,050.00 | 25,050.00 | 481,719 |
| 11 Jan 2024 | 25,400.00 | 25,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | 595,330 |
| 10 Jan 2024 | 25,150.00 | 25,700.00 | 25,150.00 | 25,350.00 | 25,350.00 | 486,104 |
| 09 Jan 2024 | 25,150.00 | 25,500.00 | 25,000.00 | 25,300.00 | 25,300.00 | 822,537 |
| 08 Jan 2024 | 24,450.00 | 25,100.00 | 24,300.00 | 24,800.00 | 24,800.00 | 916,685 |
| 05 Jan 2024 | 24,900.00 | 25,250.00 | 24,300.00 | 24,350.00 | 24,350.00 | 2,036,989 |
| 04 Jan 2024 | 25,100.00 | 25,500.00 | 24,900.00 | 25,050.00 | 25,050.00 | 1,273,431 |
| 03 Jan 2024 | 26,300.00 | 26,500.00 | 24,850.00 | 25,300.00 | 25,300.00 | 2,791,964 |
| 02 Jan 2024 | 28,800.00 | 28,950.00 | 26,750.00 | 26,800.00 | 26,800.00 | 1,487,496 |
| 28 Dec 2023 | 28,200.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | 544,410 |
| 27 Dec 2023 | 27,700.00 | 28,350.00 | 27,500.00 | 28,000.00 | 28,000.00 | 314,368 |
| 26 Dec 2023 | 28,600.00 | 28,750.00 | 27,850.00 | 27,950.00 | 27,950.00 | 553,948 |
| 22 Dec 2023 | 27,900.00 | 28,750.00 | 27,850.00 | 28,350.00 | 28,350.00 | 787,827 |
| 21 Dec 2023 | 27,600.00 | 27,900.00 | 27,350.00 | 27,600.00 | 27,600.00 | 441,640 |
| 20 Dec 2023 | 27,400.00 | 28,250.00 | 27,350.00 | 28,000.00 | 28,000.00 | 717,824 |
| 19 Dec 2023 | 26,100.00 | 27,350.00 | 26,100.00 | 27,200.00 | 27,200.00 | 580,338 |
| 18 Dec 2023 | 26,700.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | 629,535 |
| 15 Dec 2023 | 25,950.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,700.00 | 1,295,240 |
| 14 Dec 2023 | 25,500.00 | 25,800.00 | 25,300.00 | 25,750.00 | 25,750.00 | 1,126,922 |
| 13 Dec 2023 | 25,550.00 | 25,600.00 | 25,100.00 | 25,100.00 | 25,100.00 | 487,304 |
| 12 Dec 2023 | 25,450.00 | 25,600.00 | 25,200.00 | 25,550.00 | 25,550.00 | 559,011 |
| 11 Dec 2023 | 25,300.00 | 25,450.00 | 25,000.00 | 25,250.00 | 25,250.00 | 737,904 |
| 08 Dec 2023 | 25,300.00 | 25,350.00 | 24,900.00 | 25,300.00 | 25,300.00 | 375,761 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.