Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37,800.00 | 38,700.00 | 37,650.00 | 38,350.00 | 34,221.64 | 81,383 |
| 2024-04-25 | 37,250.00 | 38,200.00 | 37,250.00 | 37,850.00 | 33,775.47 | 46,810 |
| 2024-04-24 | 38,450.00 | 38,500.00 | 37,250.00 | 37,450.00 | 33,418.53 | 51,255 |
| 2024-04-23 | 37,350.00 | 38,300.00 | 37,200.00 | 38,100.00 | 33,998.55 | 59,123 |
| 2024-04-22 | 36,850.00 | 38,100.00 | 36,350.00 | 37,750.00 | 33,686.23 | 115,406 |
| 2024-04-19 | 35,200.00 | 36,350.00 | 35,150.00 | 35,950.00 | 32,080.00 | 85,441 |
| 2024-04-18 | 36,650.00 | 36,650.00 | 35,500.00 | 35,800.00 | 31,946.15 | 55,101 |
| 2024-04-17 | 36,900.00 | 36,900.00 | 36,050.00 | 36,350.00 | 32,436.94 | 72,934 |
| 2024-04-16 | 35,000.00 | 37,050.00 | 35,000.00 | 37,000.00 | 33,016.97 | 144,188 |
| 2024-04-15 | 35,350.00 | 35,650.00 | 34,850.00 | 35,650.00 | 31,812.30 | 95,405 |
| 2024-04-12 | 35,050.00 | 35,650.00 | 34,850.00 | 35,400.00 | 31,589.21 | 98,833 |
| 2024-04-11 | 35,500.00 | 36,100.00 | 35,050.00 | 35,400.00 | 31,589.21 | 166,571 |
| 2024-04-09 | 36,700.00 | 36,750.00 | 36,100.00 | 36,500.00 | 32,570.79 | 65,797 |
| 2024-04-08 | 36,100.00 | 36,750.00 | 35,950.00 | 36,450.00 | 32,526.18 | 54,116 |
| 2024-04-05 | 36,050.00 | 36,500.00 | 36,050.00 | 36,100.00 | 32,213.85 | 52,530 |
| 2024-04-04 | 36,800.00 | 36,950.00 | 36,150.00 | 36,400.00 | 32,481.56 | 82,202 |
| 2024-04-03 | 36,300.00 | 36,750.00 | 36,000.00 | 36,450.00 | 32,526.18 | 105,194 |
| 2024-04-02 | 36,300.00 | 37,000.00 | 36,150.00 | 36,550.00 | 32,615.41 | 102,451 |
| 2024-04-01 | 38,100.00 | 38,250.00 | 36,600.00 | 36,750.00 | 32,793.88 | 142,006 |
| 2024-03-29 | 38,500.00 | 38,600.00 | 37,500.00 | 37,850.00 | 33,775.47 | 124,920 |
| 2024-03-28 | 38,250.00 | 38,850.00 | 38,000.00 | 38,450.00 | 34,310.88 | 159,255 |
| 2024-03-27 | 38,900.00 | 39,000.00 | 37,750.00 | 38,550.00 | 34,400.11 | 242,037 |
| 2024-03-26 | 38,950.00 | 39,650.00 | 38,050.00 | 39,250.00 | 35,024.76 | 420,027 |
| 2024-03-25 | 41,600.00 | 41,600.00 | 40,900.00 | 41,500.00 | 34,801.67 | 197,477 |
| 2024-03-22 | 40,600.00 | 41,450.00 | 40,550.00 | 41,450.00 | 34,759.74 | 196,876 |
| 2024-03-21 | 39,600.00 | 40,700.00 | 39,550.00 | 40,550.00 | 34,005.00 | 197,893 |
| 2024-03-20 | 39,150.00 | 39,600.00 | 38,700.00 | 39,250.00 | 32,914.83 | 85,879 |
| 2024-03-19 | 38,850.00 | 39,300.00 | 38,600.00 | 38,800.00 | 32,537.46 | 94,243 |
| 2024-03-18 | 40,750.00 | 40,750.00 | 38,800.00 | 39,100.00 | 32,789.04 | 132,825 |
| 2024-03-15 | 40,450.00 | 40,900.00 | 40,000.00 | 40,350.00 | 33,837.29 | 128,427 |
| 2024-03-14 | 39,650.00 | 40,500.00 | 39,500.00 | 40,400.00 | 33,879.22 | 177,410 |
| 2024-03-13 | 39,100.00 | 39,600.00 | 38,800.00 | 39,350.00 | 32,998.69 | 96,004 |
| 2024-03-12 | 39,150.00 | 39,650.00 | 38,700.00 | 38,750.00 | 32,495.53 | 82,492 |
| 2024-03-11 | 39,400.00 | 39,400.00 | 38,750.00 | 38,800.00 | 32,537.46 | 64,107 |
| 2024-03-10 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 33,292.20 | 0 |
| 2024-03-08 | 39,700.00 | 40,200.00 | 39,350.00 | 39,700.00 | 33,292.20 | 140,941 |
| 2024-03-07 | 39,500.00 | 39,500.00 | 39,000.00 | 39,350.00 | 32,998.69 | 93,840 |
| 2024-03-06 | 38,900.00 | 39,300.00 | 38,750.00 | 39,300.00 | 32,956.76 | 82,278 |
| 2024-03-05 | 38,550.00 | 39,250.00 | 38,500.00 | 39,100.00 | 32,789.04 | 99,311 |
| 2024-03-04 | 37,900.00 | 39,300.00 | 37,550.00 | 38,800.00 | 32,537.46 | 208,227 |
| 2024-02-29 | 36,450.00 | 37,950.00 | 36,250.00 | 37,550.00 | 31,489.22 | 167,862 |
| 2024-02-28 | 36,150.00 | 36,450.00 | 35,650.00 | 36,450.00 | 30,566.77 | 48,207 |
| 2024-02-27 | 36,150.00 | 36,650.00 | 35,550.00 | 36,150.00 | 30,315.19 | 102,407 |
| 2024-02-26 | 38,000.00 | 38,000.00 | 35,800.00 | 36,200.00 | 30,357.12 | 218,762 |
| 2024-02-25 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 31,866.59 | 0 |
| 2024-02-23 | 37,250.00 | 38,000.00 | 36,850.00 | 38,000.00 | 31,866.59 | 196,252 |
| 2024-02-22 | 37,250.00 | 37,500.00 | 36,450.00 | 37,200.00 | 31,195.71 | 135,123 |
| 2024-02-21 | 37,150.00 | 37,250.00 | 36,250.00 | 36,900.00 | 30,944.13 | 207,710 |
| 2024-02-20 | 36,900.00 | 37,200.00 | 36,450.00 | 37,100.00 | 31,111.85 | 229,300 |
| 2024-02-19 | 36,350.00 | 36,900.00 | 36,200.00 | 36,700.00 | 30,776.42 | 152,136 |
| 2024-02-16 | 36,250.00 | 36,450.00 | 35,850.00 | 36,350.00 | 30,482.91 | 87,811 |
| 2024-02-15 | 36,500.00 | 36,500.00 | 35,900.00 | 36,200.00 | 30,357.12 | 78,231 |
| 2024-02-14 | 35,750.00 | 36,350.00 | 35,400.00 | 36,200.00 | 30,357.12 | 126,634 |
| 2024-02-13 | 35,950.00 | 36,900.00 | 35,850.00 | 36,200.00 | 30,357.12 | 229,322 |
| 2024-02-08 | 34,900.00 | 36,100.00 | 34,850.00 | 35,400.00 | 29,686.24 | 262,029 |
| 2024-02-07 | 34,500.00 | 35,050.00 | 34,100.00 | 35,000.00 | 29,350.81 | 150,218 |
| 2024-02-06 | 34,150.00 | 34,750.00 | 34,000.00 | 34,150.00 | 28,638.00 | 62,390 |
| 2024-02-05 | 34,500.00 | 34,800.00 | 33,800.00 | 34,450.00 | 28,889.58 | 126,727 |
| 2024-02-02 | 34,650.00 | 35,050.00 | 34,100.00 | 34,800.00 | 29,183.09 | 243,031 |
| 2024-02-01 | 32,850.00 | 35,000.00 | 32,750.00 | 34,900.00 | 29,266.95 | 651,870 |
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.