Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Samsung E&A Co., Ltd. (028050.KS)

19,240.00
+280.00
+(1.48%)
At close: 3:30:15 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518,900.0019,240.0018,900.0019,240.0019,240.00693,997
Apr 29, 202519,130.0019,130.0018,830.0018,960.0018,960.00774,668
Apr 28, 202518,900.0019,260.0018,860.0019,130.0019,130.00651,976
Apr 25, 202519,270.0019,270.0018,710.0018,940.0018,940.001,119,043
Apr 24, 202519,610.0019,800.0018,700.0019,140.0019,140.001,359,322
Apr 23, 202519,100.0019,720.0019,040.0019,690.0019,690.001,183,477
Apr 22, 202518,940.0019,200.0018,800.0018,850.0018,850.00674,611
Apr 21, 202519,250.0019,390.0018,980.0019,110.0019,110.00427,356
Apr 18, 202519,030.0019,340.0019,010.0019,300.0019,300.00411,276
Apr 17, 202519,120.0019,210.0018,980.0019,020.0019,020.00392,905
Apr 16, 202519,240.0019,350.0018,920.0019,140.0019,140.00601,672
Apr 15, 202519,200.0019,630.0019,160.0019,370.0019,370.00715,438
Apr 14, 202519,410.0019,450.0019,040.0019,140.0019,140.00624,954
Apr 11, 202518,990.0019,380.0018,880.0019,330.0019,330.00694,351
Apr 10, 202519,000.0019,290.0018,700.0019,290.0019,290.00723,098
Apr 9, 202518,000.0018,310.0018,000.0018,240.0018,240.00557,935
Apr 8, 202518,320.0018,520.0018,080.0018,330.0018,330.00841,678
Apr 7, 202518,500.0018,510.0017,800.0017,950.0017,950.001,285,594
Apr 4, 202519,970.0020,000.0018,650.0019,200.0019,200.001,197,188
Apr 3, 202519,280.0020,150.0019,140.0020,150.0020,150.00936,385
Apr 2, 202520,250.0020,300.0019,680.0019,770.0019,770.00738,641
Apr 1, 202519,820.0020,350.0019,360.0020,350.0020,350.001,099,239
Mar 31, 202519,540.0019,780.0019,220.0019,780.0019,780.001,210,914
Mar 28, 202519,810.0019,870.0019,410.0019,870.0019,870.00805,573
Mar 27, 202520,150.0020,400.0019,860.0019,880.0019,880.00793,407
Mar 26, 202520,200.0020,650.0020,050.0020,450.0020,450.001,142,366
Mar 25, 202520,100.0020,550.0020,000.0020,100.0020,100.00759,743
Mar 24, 202520,600.0020,650.0020,050.0020,100.0020,100.00526,279
Mar 21, 202520,350.0020,500.0020,000.0020,500.0020,500.001,430,652
Mar 20, 202520,150.0020,550.0019,960.0020,250.0020,250.001,422,672
Mar 19, 202520,500.0020,650.0019,900.0020,050.0020,050.001,827,389
Mar 18, 202519,580.0020,750.0019,570.0020,600.0020,600.004,186,740
Mar 17, 202518,800.0019,420.0018,800.0019,420.0019,420.001,658,310
Mar 14, 202519,330.0019,570.0018,740.0018,740.0018,740.001,658,343
Mar 13, 202518,780.0019,650.0018,720.0019,300.0019,300.004,118,117
Mar 12, 202518,350.0018,800.0018,020.0018,550.0018,550.001,603,864
Mar 11, 202517,650.0018,380.0017,620.0018,350.0018,350.002,156,573
Mar 10, 202518,440.0018,440.0017,960.0018,070.0018,070.001,020,065
Mar 7, 202518,460.0018,840.0018,260.0018,440.0018,440.001,983,036
Mar 6, 202517,890.0018,840.0017,580.0018,720.0018,720.003,613,044
Mar 5, 202516,800.0017,840.0016,800.0017,700.0017,700.002,290,404
Mar 4, 202516,380.0017,240.0016,380.0016,870.0016,870.002,381,924
Feb 28, 202517,580.0017,600.0016,380.0016,380.0016,380.0018,276,555
Feb 27, 202518,120.0018,390.0017,590.0017,850.0017,850.001,984,394
Feb 26, 202517,650.0018,230.0017,620.0018,010.0018,010.001,619,123
Feb 25, 202517,770.0018,180.0017,670.0017,680.0017,680.001,887,794
Feb 24, 202518,270.0018,350.0017,660.0017,920.0017,920.001,757,135
Feb 21, 202518,560.0018,740.0018,420.0018,470.0018,470.00503,131
Feb 20, 202518,640.0018,700.0018,250.0018,620.0018,620.001,090,157
Feb 19, 202518,540.0018,870.0018,360.0018,720.0018,720.001,112,739
Feb 18, 202518,780.0019,120.0018,480.0018,510.0018,510.001,425,265
Feb 17, 202518,560.0019,020.0018,440.0018,730.0018,730.001,285,447
Feb 14, 202519,080.0019,250.0018,410.0018,540.0018,540.002,113,500
Feb 13, 202518,270.0019,190.0018,180.0018,910.0018,910.002,616,550
Feb 12, 202518,750.0018,760.0018,210.0018,210.0018,210.001,711,955
Feb 11, 202517,890.0018,910.0017,890.0018,790.0018,790.003,160,308
Feb 10, 202517,610.0017,940.0017,460.0017,830.0017,830.00691,292
Feb 7, 202517,970.0018,080.0017,660.0017,660.0017,660.001,139,444
Feb 6, 202517,840.0018,160.0017,730.0018,040.0018,040.001,452,550
Feb 5, 202518,080.0018,150.0017,730.0017,730.0017,730.001,456,226
Feb 4, 202518,440.0018,470.0018,060.0018,070.0018,070.001,406,457
Feb 3, 202517,750.0018,530.0017,490.0018,330.0018,330.001,620,062
Jan 31, 202518,000.0018,250.0017,770.0018,010.0018,010.001,234,195
Jan 24, 202517,640.0018,020.0017,610.0017,840.0017,840.001,345,457
Jan 23, 202518,500.0018,580.0017,400.0017,440.0017,440.001,839,171
Jan 22, 202518,720.0018,850.0018,430.0018,520.0018,520.001,050,916
Jan 21, 202518,310.0018,900.0018,310.0018,810.0018,810.001,415,032
Jan 20, 202518,510.0018,530.0018,120.0018,220.0018,220.00912,367
Jan 17, 202518,170.0019,200.0017,800.0018,600.0018,600.005,003,875
Jan 16, 202517,620.0017,780.0017,500.0017,730.0017,730.00464,619
Jan 15, 202517,820.0017,990.0017,410.0017,470.0017,470.00578,387
Jan 14, 202517,520.0017,950.0017,380.0017,670.0017,670.00560,161
Jan 13, 202517,920.0017,930.0017,440.0017,520.0017,520.00690,460
Jan 10, 202517,510.0018,130.0017,500.0017,870.0017,870.00991,721
Jan 9, 202517,410.0017,670.0017,220.0017,670.0017,670.00840,655
Jan 8, 202517,400.0017,790.0017,380.0017,510.0017,510.00805,879
Jan 7, 202517,190.0017,730.0017,150.0017,570.0017,570.00787,010
Jan 6, 202516,950.0017,210.0016,850.0017,180.0017,180.00488,611
Jan 3, 202516,740.0017,130.0016,740.0016,900.0016,900.00563,204
Jan 2, 202516,520.0016,900.0016,510.0016,800.0016,800.00400,263
Dec 30, 202416,500.0016,880.0016,420.0016,550.0016,550.00363,035
Dec 27, 2024 660 Dividend
Dec 27, 202416,500.0016,630.0016,360.0016,500.0016,500.00443,827
Dec 26, 202417,100.0017,120.0016,570.0016,620.0015,960.00742,683
Dec 24, 202417,090.0017,250.0016,970.0017,090.0016,411.34492,747
Dec 23, 202417,080.0017,240.0016,950.0017,040.0016,363.32541,314
Dec 20, 202417,070.0017,200.0016,860.0016,990.0016,315.31630,887
Dec 19, 202417,200.0017,340.0016,930.0017,200.0016,516.97496,742
Dec 18, 202417,520.0017,630.0017,220.0017,510.0016,814.66562,209
Dec 17, 202417,680.0017,880.0017,430.0017,430.0016,737.83576,129
Dec 16, 202417,800.0017,800.0017,480.0017,700.0016,997.11473,094
Dec 13, 202417,350.0017,840.0017,310.0017,660.0016,958.70494,361
Dec 12, 202417,690.0017,700.0017,110.0017,400.0016,709.03925,673
Dec 11, 202417,090.0017,490.0016,960.0017,490.0016,795.45480,931
Dec 10, 202416,470.0017,100.0016,330.0017,040.0016,363.32595,646
Dec 9, 202416,950.0016,950.0016,300.0016,310.0015,662.31730,815
Dec 6, 202417,510.0017,800.0017,000.0017,320.0016,632.20550,888
Dec 5, 202417,770.0018,040.0017,600.0017,640.0016,939.49501,873
Dec 4, 202417,800.0018,030.0017,410.0017,770.0017,064.33785,771
Dec 3, 202418,090.0018,400.0018,000.0018,310.0017,582.89594,096
Dec 2, 202418,130.0018,440.0017,860.0017,920.0017,208.38610,395
Nov 29, 202418,330.0018,380.0017,600.0017,950.0017,237.18699,516
Nov 28, 202418,380.0018,570.0018,150.0018,330.0017,602.09515,524
Nov 27, 202418,750.0019,080.0018,150.0018,260.0017,534.87719,841
Nov 26, 202418,600.0018,840.0018,240.0018,670.0017,928.59802,537
Nov 25, 202418,500.0018,930.0018,480.0018,800.0018,053.431,369,992
Nov 22, 202418,330.0018,420.0018,170.0018,260.0017,534.87572,570
Nov 21, 202417,860.0018,430.0017,740.0018,260.0017,534.87920,975
Nov 20, 202417,700.0017,940.0017,640.0017,860.0017,150.76456,778
Nov 19, 202417,610.0017,710.0017,330.0017,700.0016,997.11650,273
Nov 18, 202416,860.0017,960.0016,860.0017,710.0017,006.711,403,895
Nov 15, 202416,620.0017,040.0016,610.0016,850.0016,180.87933,566
Nov 14, 202416,990.0017,150.0016,530.0016,530.0015,873.571,083,408
Nov 13, 202417,370.0017,550.0016,960.0016,990.0016,315.31905,374
Nov 12, 202417,760.0017,940.0017,480.0017,600.0016,901.08774,947
Nov 11, 202418,310.0018,400.0017,780.0017,860.0017,150.76608,984
Nov 8, 202418,580.0018,670.0018,300.0018,360.0017,630.90470,853
Nov 7, 202418,740.0018,740.0018,220.0018,740.0017,995.81938,422
Nov 6, 202418,160.0018,820.0018,090.0018,740.0017,995.811,443,987
Nov 5, 202417,840.0018,300.0017,660.0018,090.0017,371.63689,128
Nov 4, 202417,790.0018,000.0017,670.0018,000.0017,285.20675,895
Nov 1, 202417,700.0017,960.0017,550.0017,800.0017,093.14860,534
Oct 31, 202418,160.0018,190.0017,740.0017,860.0017,150.761,427,354
Oct 30, 202418,360.0018,430.0018,100.0018,230.0017,506.062,101,883
Oct 29, 202418,550.0018,850.0018,230.0018,360.0017,630.90969,624
Oct 28, 202418,490.0018,930.0018,290.0018,880.0018,130.25768,655
Oct 25, 202419,750.0019,900.0018,180.0018,420.0017,688.522,889,389
Oct 24, 202420,000.0020,300.0019,710.0019,820.0019,032.92799,095
Oct 23, 202419,800.0020,200.0019,700.0020,100.0019,301.80505,665
Oct 22, 202420,000.0020,150.0019,650.0019,850.0019,061.731,093,651
Oct 21, 202420,650.0020,800.0019,990.0020,100.0019,301.801,144,889
Oct 18, 202420,450.0020,700.0020,300.0020,650.0019,829.96572,180
Oct 17, 202420,550.0021,000.0020,400.0020,550.0019,733.94949,029
Oct 16, 202421,400.0021,450.0020,350.0020,750.0019,925.991,766,425
Oct 15, 202421,850.0021,900.0021,400.0021,700.0020,838.27722,017
Oct 14, 202422,050.0022,250.0021,600.0022,250.0021,366.43628,450
Oct 11, 202422,600.0022,750.0022,200.0022,250.0021,366.43370,989
Oct 10, 202422,600.0022,750.0022,150.0022,350.0021,462.46609,619
Oct 8, 202422,300.0022,900.0022,150.0022,400.0021,510.471,122,253
Oct 7, 202422,200.0022,450.0021,850.0022,400.0021,510.47868,017
Oct 4, 202421,850.0022,250.0021,650.0022,150.0021,270.40595,001
Oct 2, 202421,600.0022,300.0021,100.0021,650.0020,790.251,510,313
Sep 30, 202422,500.0022,650.0021,800.0022,000.0021,126.351,487,328
Sep 27, 202424,300.0024,350.0022,350.0022,350.0021,462.463,558,915
Sep 26, 202424,200.0024,350.0023,900.0024,350.0023,383.03654,598
Sep 25, 202424,600.0024,800.0023,900.0024,150.0023,190.97786,092
Sep 24, 202424,400.0024,400.0023,900.0024,400.0023,431.05267,520
Sep 23, 202424,100.0024,450.0023,850.0024,100.0023,142.96322,804
Sep 20, 202424,550.0024,600.0023,800.0023,850.0022,902.89711,594
Sep 19, 202424,350.0024,650.0024,050.0024,350.0023,383.03707,660
Sep 13, 202424,000.0024,300.0023,900.0024,150.0023,190.97292,255
Sep 12, 202423,600.0023,900.0023,350.0023,900.0022,950.90556,114
Sep 11, 202423,900.0024,050.0023,100.0023,500.0022,566.79455,654
Sep 10, 202423,650.0024,350.0023,600.0024,050.0023,094.95455,022
Sep 9, 202423,350.0023,600.0023,200.0023,500.0022,566.79457,890
Sep 6, 202424,000.0024,200.0023,750.0023,900.0022,950.90407,996
Sep 5, 202425,000.0025,100.0023,800.0024,000.0023,046.93830,806
Sep 4, 202425,200.0025,600.0024,750.0024,900.0023,911.19618,934
Sep 3, 202425,050.0026,100.0025,000.0025,850.0024,823.47516,274
Sep 2, 202425,300.0025,500.0024,900.0025,000.0024,007.22444,857
Aug 30, 202425,750.0025,750.0025,300.0025,350.0024,343.32542,014
Aug 29, 202426,100.0026,150.0025,500.0025,550.0024,535.38440,164
Aug 28, 202426,300.0026,450.0025,950.0026,200.0025,159.57236,068
Aug 27, 202426,300.0026,550.0025,850.0026,450.0025,399.64535,047
Aug 26, 202426,600.0026,600.0026,000.0026,300.0025,255.60405,286
Aug 23, 202426,600.0026,650.0026,200.0026,450.0025,399.64349,179
Aug 22, 202427,350.0027,350.0026,400.0026,700.0025,639.71600,952
Aug 21, 202427,400.0027,900.0027,050.0027,200.0026,119.86626,884
Aug 20, 202426,850.0027,800.0026,850.0027,400.0026,311.911,049,200
Aug 19, 202426,300.0026,900.0026,250.0026,600.0025,543.68550,062
Aug 16, 202426,550.0026,550.0026,000.0026,250.0025,207.58566,837
Aug 14, 202426,700.0026,900.0025,400.0026,200.0025,159.57778,875
Aug 13, 202427,000.0027,350.0026,300.0026,400.0025,351.63608,239
Aug 12, 202427,150.0027,400.0026,700.0027,300.0026,215.88440,732
Aug 9, 202427,600.0027,950.0026,850.0027,000.0025,927.80937,439
Aug 8, 202425,950.0027,700.0025,900.0027,100.0026,023.831,695,597
Aug 7, 202425,850.0026,600.0025,000.0026,350.0025,303.611,089,597
Aug 6, 202425,900.0026,500.0025,250.0025,900.0024,871.481,601,490
Aug 5, 202427,000.0027,050.0023,450.0024,600.0023,623.112,664,997
Aug 2, 202427,750.0028,250.0027,200.0027,600.0026,503.971,339,851
Aug 1, 202428,350.0029,300.0028,250.0028,400.0027,272.201,130,300
Jul 31, 202428,650.0028,850.0028,200.0028,550.0027,416.251,014,647
Jul 30, 202428,550.0029,300.0027,750.0028,300.0027,176.171,879,667
Jul 29, 202428,000.0028,900.0027,800.0028,500.0027,368.232,012,694
Jul 26, 202426,050.0028,550.0026,000.0027,900.0026,792.066,403,200
Jul 25, 202424,700.0026,200.0024,400.0025,700.0024,679.421,753,958
Jul 24, 202425,000.0025,350.0024,900.0025,050.0024,055.23514,436
Jul 23, 202425,050.0025,750.0025,000.0025,100.0024,103.25688,249
Jul 22, 202424,850.0025,850.0024,850.0025,200.0024,199.28930,055
Jul 19, 202425,150.0025,200.0024,600.0025,000.0024,007.22706,086
Jul 18, 202425,350.0025,700.0025,000.0025,450.0024,439.351,343,809
Jul 17, 202423,700.0025,600.0023,650.0025,400.0024,391.343,668,561
Jul 16, 202423,800.0023,850.0023,250.0023,550.0022,614.80901,415
Jul 15, 202423,600.0023,850.0023,500.0023,650.0022,710.83636,835
Jul 12, 202423,350.0023,600.0023,200.0023,450.0022,518.77560,138
Jul 11, 202423,500.0023,550.0023,000.0023,250.0022,326.71713,356
Jul 10, 202423,800.0023,850.0023,250.0023,350.0022,422.74759,014
Jul 9, 202424,000.0024,250.0023,750.0024,000.0023,046.93492,726
Jul 8, 202423,650.0023,950.0023,600.0023,800.0022,854.87312,017
Jul 5, 202423,850.0024,050.0023,700.0023,750.0022,806.86441,924
Jul 4, 202423,400.0023,950.0023,250.0023,750.0022,806.86453,914
Jul 3, 202423,800.0023,950.0023,400.0023,500.0022,566.79336,986
Jul 2, 202423,800.0024,000.0023,500.0023,800.0022,854.87577,074
Jul 1, 202424,350.0024,350.0023,800.0024,050.0023,094.95674,338
Jun 28, 202423,400.0024,200.0023,200.0024,150.0023,190.972,085,285
Jun 27, 202422,650.0023,100.0022,400.0023,050.0022,134.66984,859
Jun 26, 202422,750.0022,750.0022,200.0022,600.0021,702.53845,484
Jun 25, 202422,500.0022,900.0022,400.0022,800.0021,894.59828,126
Jun 24, 202422,250.0022,550.0021,900.0022,300.0021,414.44597,475
Jun 21, 202422,300.0022,350.0022,050.0022,250.0021,366.43453,805
Jun 20, 202422,300.0022,650.0022,100.0022,350.0021,462.46595,683
Jun 19, 202421,950.0022,600.0021,800.0022,250.0021,366.431,108,758
Jun 18, 202422,200.0022,300.0021,600.0021,950.0021,078.341,674,457
Jun 17, 202422,950.0023,050.0022,000.0022,200.0021,318.411,312,295
Jun 14, 202422,750.0023,050.0022,600.0022,950.0022,038.63584,938
Jun 13, 202423,200.0023,400.0022,650.0022,650.0021,750.541,028,759
Jun 12, 202422,350.0023,000.0022,350.0023,000.0022,086.64583,678
Jun 11, 202423,050.0023,100.0022,300.0022,300.0021,414.441,256,825
Jun 10, 202422,800.0023,150.0022,450.0022,900.0021,990.61822,334
Jun 7, 202423,250.0023,500.0023,000.0023,100.0022,182.67837,170
Jun 5, 202423,650.0023,700.0023,200.0023,250.0022,326.71854,700
Jun 4, 202423,800.0023,900.0023,500.0023,650.0022,710.83648,782
Jun 3, 202423,500.0024,450.0023,200.0023,950.0022,998.921,470,501
May 31, 202424,000.0024,150.0023,400.0023,400.0022,470.761,554,866
May 30, 202423,600.0024,050.0023,600.0023,750.0022,806.86518,972
May 29, 202423,900.0024,100.0023,650.0023,800.0022,854.87749,227
May 28, 202424,150.0024,350.0023,800.0024,000.0023,046.93545,825
May 27, 202423,950.0024,350.0023,850.0024,300.0023,335.02639,121
May 24, 202424,000.0024,000.0023,700.0023,750.0022,806.86456,009
May 23, 202423,650.0024,350.0023,600.0024,250.0023,287.00576,447
May 22, 202424,150.0024,150.0023,650.0023,750.0022,806.86756,321
May 21, 202423,950.0024,150.0023,800.0024,050.0023,094.95709,711
May 20, 202424,650.0024,700.0024,050.0024,150.0023,190.97687,543
May 17, 202424,800.0024,900.0024,350.0024,450.0023,479.06834,660
May 16, 202425,400.0025,500.0024,750.0024,900.0023,911.191,086,399
May 14, 202425,650.0025,750.0025,100.0025,200.0024,199.28670,372
May 13, 202425,600.0025,700.0025,200.0025,500.0024,487.37486,010
May 10, 202425,800.0026,000.0025,500.0025,500.0024,487.37539,538
May 9, 202425,900.0026,000.0025,550.0025,550.0024,535.38664,926
May 8, 202425,900.0025,900.0025,550.0025,900.0024,871.48725,506
May 7, 202426,150.0026,200.0025,600.0025,900.0024,871.48825,205
May 3, 202426,050.0026,150.0025,700.0025,800.0024,775.45503,560
May 2, 202426,050.0026,400.0025,650.0025,900.0024,871.48711,078
Apr 30, 202426,450.0027,000.0026,350.0026,450.0025,399.64972,266

Related Tickers

012630.KS HDC HOLDINGS CO.,Ltd
19,240.00
+3.44%
 
037440.KQ Heerim Architects & Planners Co., Ltd.
5,420.00
-1.28%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
41,600.00
+1.09%
 
035890.KQ Seohee Construction Co., Ltd.
1,733.00
-0.86%
 
294870.KS HDC Hyundai Development Company
24,950.00
+0.60%
 
375500.KS DL E&C Co.,Ltd.
43,450.00
+2.36%
 
047040.KS Daewoo Engineering & Construction Co., Ltd.
3,545.00
+0.71%
 
6366.T Chiyoda Corporation
341.00
-1.16%
 
028260.KS Samsung C&T Corporation
122,400.00
+2.94%