Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 39,800.00 | 39,800.00 | 38,750.00 | 38,900.00 | 34,712.43 | 36,835 |
| 2024-07-24 | 39,150.00 | 39,650.00 | 39,050.00 | 39,450.00 | 35,203.23 | 33,421 |
| 2024-07-23 | 40,100.00 | 40,100.00 | 39,500.00 | 39,500.00 | 35,247.84 | 33,653 |
| 2024-07-22 | 39,600.00 | 40,500.00 | 39,150.00 | 39,850.00 | 35,560.17 | 67,624 |
| 2024-07-19 | 39,000.00 | 39,550.00 | 38,850.00 | 39,550.00 | 35,292.46 | 20,152 |
| 2024-07-18 | 39,650.00 | 39,700.00 | 39,000.00 | 39,450.00 | 35,203.23 | 31,600 |
| 2024-07-17 | 39,950.00 | 39,950.00 | 39,300.00 | 39,300.00 | 35,069.37 | 21,364 |
| 2024-07-16 | 39,200.00 | 39,800.00 | 38,750.00 | 39,500.00 | 35,247.84 | 30,457 |
| 2024-07-15 | 39,950.00 | 39,950.00 | 39,000.00 | 39,000.00 | 34,801.67 | 19,091 |
| 2024-07-12 | 39,950.00 | 39,950.00 | 39,250.00 | 39,600.00 | 35,337.08 | 23,818 |
| 2024-07-11 | 39,750.00 | 39,900.00 | 39,100.00 | 39,900.00 | 35,604.78 | 53,412 |
| 2024-07-10 | 38,800.00 | 39,300.00 | 38,700.00 | 39,250.00 | 35,024.76 | 25,923 |
| 2024-07-09 | 39,550.00 | 39,600.00 | 38,900.00 | 39,150.00 | 34,935.52 | 41,320 |
| 2024-07-08 | 39,200.00 | 39,900.00 | 39,100.00 | 39,100.00 | 34,890.90 | 29,502 |
| 2024-07-05 | 40,000.00 | 40,350.00 | 39,300.00 | 39,550.00 | 35,292.46 | 69,444 |
| 2024-07-04 | 39,600.00 | 40,400.00 | 39,200.00 | 39,800.00 | 35,515.55 | 89,633 |
| 2024-07-03 | 38,700.00 | 40,000.00 | 38,300.00 | 39,300.00 | 35,069.37 | 119,399 |
| 2024-07-02 | 37,800.00 | 38,650.00 | 37,650.00 | 38,400.00 | 34,266.26 | 41,730 |
| 2024-07-01 | 38,100.00 | 38,350.00 | 37,800.00 | 38,200.00 | 34,087.79 | 24,220 |
| 2024-06-28 | 37,700.00 | 38,350.00 | 37,500.00 | 38,300.00 | 34,177.02 | 61,585 |
| 2024-06-27 | 37,150.00 | 37,750.00 | 36,850.00 | 37,350.00 | 33,329.29 | 34,394 |
| 2024-06-26 | 37,150.00 | 37,850.00 | 37,050.00 | 37,600.00 | 33,552.38 | 47,072 |
| 2024-06-25 | 37,600.00 | 37,800.00 | 37,250.00 | 37,500.00 | 33,463.14 | 28,136 |
| 2024-06-24 | 37,700.00 | 37,850.00 | 37,250.00 | 37,250.00 | 33,240.06 | 49,299 |
| 2024-06-21 | 37,500.00 | 37,850.00 | 37,300.00 | 37,650.00 | 33,597.00 | 75,681 |
| 2024-06-20 | 37,100.00 | 37,550.00 | 36,850.00 | 37,200.00 | 33,195.44 | 82,101 |
| 2024-06-19 | 36,850.00 | 37,700.00 | 36,850.00 | 36,900.00 | 32,927.73 | 90,276 |
| 2024-06-18 | 37,950.00 | 38,000.00 | 36,800.00 | 36,850.00 | 32,883.12 | 134,674 |
| 2024-06-17 | 38,300.00 | 38,450.00 | 37,850.00 | 37,850.00 | 33,775.47 | 83,998 |
| 2024-06-14 | 39,900.00 | 40,000.00 | 38,150.00 | 38,200.00 | 34,087.79 | 243,196 |
| 2024-06-13 | 38,550.00 | 43,300.00 | 38,000.00 | 43,300.00 | 38,638.78 | 176,353 |
| 2024-06-12 | 38,600.00 | 39,050.00 | 38,500.00 | 38,850.00 | 34,667.82 | 33,982 |
| 2024-06-11 | 38,900.00 | 39,300.00 | 38,650.00 | 38,950.00 | 34,757.05 | 54,916 |
| 2024-06-10 | 38,300.00 | 39,550.00 | 38,300.00 | 38,900.00 | 34,712.43 | 61,575 |
| 2024-06-07 | 38,500.00 | 39,550.00 | 38,500.00 | 38,700.00 | 34,533.96 | 37,321 |
| 2024-06-05 | 38,750.00 | 39,000.00 | 38,300.00 | 38,750.00 | 34,578.58 | 26,994 |
| 2024-06-04 | 39,300.00 | 40,000.00 | 38,600.00 | 38,750.00 | 34,578.58 | 104,848 |
| 2024-06-03 | 40,600.00 | 40,800.00 | 39,750.00 | 40,000.00 | 35,694.02 | 47,003 |
| 2024-05-31 | 40,350.00 | 40,500.00 | 39,800.00 | 40,500.00 | 36,140.20 | 80,524 |
| 2024-05-30 | 39,700.00 | 40,300.00 | 39,700.00 | 40,000.00 | 35,694.02 | 52,845 |
| 2024-05-29 | 39,800.00 | 40,450.00 | 39,600.00 | 40,450.00 | 36,095.58 | 76,139 |
| 2024-05-28 | 39,400.00 | 40,250.00 | 39,200.00 | 40,200.00 | 35,872.49 | 58,574 |
| 2024-05-27 | 39,050.00 | 40,000.00 | 38,750.00 | 39,650.00 | 35,381.70 | 48,860 |
| 2024-05-24 | 38,700.00 | 39,350.00 | 38,650.00 | 39,100.00 | 34,890.90 | 38,051 |
| 2024-05-23 | 38,500.00 | 39,350.00 | 38,500.00 | 38,950.00 | 34,757.05 | 50,939 |
| 2024-05-22 | 39,850.00 | 40,150.00 | 38,500.00 | 38,750.00 | 34,578.58 | 66,020 |
| 2024-05-21 | 39,550.00 | 40,450.00 | 39,300.00 | 40,050.00 | 35,738.64 | 38,650 |
| 2024-05-20 | 39,700.00 | 40,250.00 | 39,550.00 | 39,950.00 | 35,649.40 | 56,636 |
| 2024-05-17 | 39,150.00 | 40,200.00 | 38,850.00 | 39,700.00 | 35,426.31 | 70,458 |
| 2024-05-16 | 40,200.00 | 40,250.00 | 39,400.00 | 39,500.00 | 35,247.84 | 64,969 |
| 2024-05-14 | 39,600.00 | 39,900.00 | 39,250.00 | 39,500.00 | 35,247.84 | 34,074 |
| 2024-05-13 | 39,600.00 | 39,900.00 | 39,100.00 | 39,600.00 | 35,337.08 | 59,527 |
| 2024-05-10 | 39,250.00 | 39,600.00 | 38,600.00 | 39,550.00 | 35,292.46 | 57,598 |
| 2024-05-09 | 38,700.00 | 39,000.00 | 38,550.00 | 38,850.00 | 34,667.82 | 45,255 |
| 2024-05-08 | 38,800.00 | 38,900.00 | 38,400.00 | 38,600.00 | 34,444.73 | 28,552 |
| 2024-05-07 | 38,700.00 | 38,750.00 | 38,200.00 | 38,450.00 | 34,310.88 | 50,922 |
| 2024-05-03 | 38,450.00 | 38,700.00 | 38,200.00 | 38,250.00 | 34,132.41 | 20,060 |
| 2024-05-02 | 38,450.00 | 39,000.00 | 38,400.00 | 38,600.00 | 34,444.73 | 28,126 |
| 2024-04-30 | 39,650.00 | 40,100.00 | 38,650.00 | 39,100.00 | 34,890.90 | 83,743 |
| 2024-04-29 | 38,850.00 | 40,450.00 | 38,400.00 | 40,150.00 | 35,827.87 | 154,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-25 | 2,800.0000 KRW |
| 2025-03-26 | 2,800.0000 KRW |
| 2024-03-26 | 2,500.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,300.0000 KRW |
| 2020-12-29 | 1,800.0000 KRW |
| 2019-12-27 | 1,600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.