KRX · 02826K · stock
Samsung C&T Corporation (02826K) stock price history
Every KRX trading session of Samsung C&T Corporation from Dec 28, 2007 to Nov 12, 2026: 4,633 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
02826K adjusted close, 2007 to 2026
- ₩303,000
- All time high, 2026
- ₩329,500
- 52 week high, ₩130,707 low
- 4,633
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
02826K key facts
- Samsung C&T Corporation (02826K) closed at ₩185,900 on Nov 12, 2026 on KRX.
- 02826K's all time high close is ₩303,000, set on Jun 22, 2026; its all time low close is ₩19,698 on Nov 20, 2008.
- 02826K's 52 week range is ₩130,707 to ₩329,500.
- 02826K returned +28.9% over the year to Nov 12, 2026 and +98.5% over five years.
- Over ten years 02826K returned +136%, +8.9% a year compounded.
- 02826K's deepest drawdown was -68.7% from Apr 21, 2008 to Nov 20, 2008.
- DataCedar holds 4,633 daily sessions of 02826K history from Dec 28, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
02826K price chart, 2007 to 2026
02826K returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -15.9% |
| 6 months | -27.0% |
| Year to date | +28.2% |
| 1 year | +28.9% |
| 3 years | +131.9% |
| 5 years | +98.5% |
| 10 years | +135.5% |
| Since Dec 28, 2007 | +209.2% |
| Compound annual growth, 18.9 years | +6.2% |
02826K records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩303,000 on Jun 22, 2026
- All time low close
- ₩19,698 on Nov 20, 2008
- 52 week high
- ₩329,500 on Jun 23, 2026
- 52 week low
- ₩130,707 on Nov 19, 2025
- Deepest drawdown
- -68.7% from Apr 21, 2008 to Nov 20, 2008, recovered Dec 3, 2010
- Best single session
- +29.9% on Oct 26, 2020
- Worst single session
- -29.7% on Jul 17, 2015
- Volatility, 1 year annualised
- 64.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2007
- 3.1×
- Best calendar year
- 2009, +73%
- Worst calendar year
- 2008, -58%
02826K price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩145,000 | ₩329,500 | ₩142,400 | ₩185,900 | +28.2% | 2M | 208 |
| 2025 | ₩84,817 | ₩158,064 | ₩79,718 | ₩145,000 | +69.4% | 2M | 241 |
| 2024 | ₩94,859 | ₩127,399 | ₩82,776 | ₩85,602 | -9.7% | 1.3M | 243 |
| 2023 | ₩95,441 | ₩117,680 | ₩75,148 | ₩94,764 | +0.3% | 615.1K | 245 |
| 2022 | ₩99,266 | ₩104,252 | ₩82,495 | ₩94,514 | -4.4% | 648K | 244 |
| 2021 | ₩110,662 | ₩135,932 | ₩86,874 | ₩98,813 | -9.6% | 3.1M | 248 |
| 2020 | ₩66,571 | ₩130,489 | ₩44,581 | ₩109,355 | +64.3% | 10M | 248 |
| 2019 | ₩58,439 | ₩68,929 | ₩52,446 | ₩66,571 | +13.9% | 558K | 244 |
| 2018 | ₩63,767 | ₩71,121 | ₩53,422 | ₩58,439 | -8.4% | 731.1K | 238 |
| 2017 | ₩69,953 | ₩74,202 | ₩60,353 | ₩63,767 | -7.8% | 842K | 240 |
| 2016 | ₩82,065 | ₩95,742 | ₩66,277 | ₩69,166 | -16.5% | 1.1M | 246 |
| 2015 | ₩77,398 | ₩159,905 | ₩65,850 | ₩82,846 | +5.2% | 4.6M | 249 |
| 2014 | ₩59,708 | ₩131,008 | ₩55,990 | ₩78,731 | +30.9% | 1.8M | 244 |
| 2013 | ₩39,661 | ₩62,815 | ₩37,732 | ₩60,146 | +51.6% | 632.8K | 247 |
| 2012 | ₩46,698 | ₩50,755 | ₩36,090 | ₩39,661 | -16.0% | 647.9K | 248 |
| 2011 | ₩69,525 | ₩71,453 | ₩42,222 | ₩47,218 | -32.1% | 821K | 244 |
| 2010 | ₩43,751 | ₩79,610 | ₩36,958 | ₩69,525 | +58.2% | 1.5M | 251 |
| 2009 | ₩26,370 | ₩53,839 | ₩21,376 | ₩43,951 | +73.2% | 1.6M | 252 |
| 2008 | ₩60,532 | ₩66,026 | ₩18,579 | ₩25,371 | -57.8% | 1.2M | 252 |
| 2007 | ₩61,431 | ₩61,830 | ₩60,132 | ₩60,132 | n/a | 2.8K | 1 |
02826K monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩185,900 | -7.1% |
| October 2026 | ₩200,000 | -10.7% |
| September 2026 | ₩224,000 | -6.7% |
| August 2026 | ₩240,000 | +13.7% |
| July 2026 | ₩211,000 | -24.5% |
| June 2026 | ₩279,500 | +22.1% |
| May 2026 | ₩229,000 | +20.3% |
| April 2026 | ₩190,300 | +14.5% |
| March 2026 | ₩166,200 | -23.4% |
| February 2026 | ₩217,000 | +15.0% |
| January 2026 | ₩188,700 | +30.1% |
| December 2025 | ₩145,000 | +3.2% |
About the 02826K data
Daily bars. 4,633 sessions from Dec 28, 2007 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A02826K/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
02826K share price history
