Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 32,150.00 | 33,000.00 | 32,150.00 | 33,000.00 | 27,673.62 | 127,305 |
| 2024-01-30 | 32,800.00 | 32,900.00 | 31,950.00 | 31,950.00 | 26,793.09 | 227,608 |
| 2024-01-29 | 32,500.00 | 33,000.00 | 32,400.00 | 32,900.00 | 27,589.76 | 100,633 |
| 2024-01-26 | 32,300.00 | 32,650.00 | 32,250.00 | 32,400.00 | 27,170.46 | 51,360 |
| 2024-01-25 | 32,300.00 | 32,550.00 | 32,250.00 | 32,550.00 | 27,296.25 | 69,829 |
| 2024-01-24 | 32,100.00 | 32,300.00 | 31,900.00 | 32,250.00 | 27,044.67 | 44,132 |
| 2024-01-23 | 32,100.00 | 32,150.00 | 31,850.00 | 32,050.00 | 26,876.95 | 38,177 |
| 2024-01-22 | 31,750.00 | 32,050.00 | 31,600.00 | 31,950.00 | 26,793.09 | 56,158 |
| 2024-01-21 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 26,457.65 | 0 |
| 2024-01-19 | 31,450.00 | 31,800.00 | 31,450.00 | 31,550.00 | 26,457.65 | 30,259 |
| 2024-01-18 | 31,650.00 | 31,650.00 | 31,250.00 | 31,450.00 | 26,373.80 | 35,545 |
| 2024-01-17 | 31,850.00 | 31,900.00 | 31,500.00 | 31,500.00 | 26,415.72 | 28,079 |
| 2024-01-16 | 31,600.00 | 31,850.00 | 31,500.00 | 31,800.00 | 26,667.30 | 36,029 |
| 2024-01-15 | 31,550.00 | 31,800.00 | 31,550.00 | 31,700.00 | 26,583.44 | 2,522 |
| 2024-01-14 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 26,457.65 | 0 |
| 2024-01-12 | 31,900.00 | 31,900.00 | 31,550.00 | 31,550.00 | 26,457.65 | 27,915 |
| 2024-01-11 | 31,700.00 | 32,000.00 | 31,700.00 | 31,700.00 | 26,583.44 | 50,408 |
| 2024-01-10 | 31,750.00 | 31,950.00 | 31,600.00 | 31,800.00 | 26,667.30 | 51,636 |
| 2024-01-09 | 31,950.00 | 31,950.00 | 31,600.00 | 31,700.00 | 26,583.44 | 29,946 |
| 2024-01-08 | 31,750.00 | 31,800.00 | 31,500.00 | 31,600.00 | 26,499.58 | 53,353 |
| 2024-01-05 | 31,600.00 | 31,850.00 | 31,600.00 | 31,700.00 | 26,583.44 | 45,149 |
| 2024-01-04 | 31,800.00 | 31,850.00 | 31,600.00 | 31,600.00 | 26,499.58 | 57,988 |
| 2024-01-03 | 32,050.00 | 32,100.00 | 31,700.00 | 31,800.00 | 26,667.30 | 69,126 |
| 2024-01-02 | 32,050.00 | 32,350.00 | 31,800.00 | 32,100.00 | 26,918.88 | 110,509 |
| 2023-12-28 | 32,150.00 | 32,500.00 | 32,000.00 | 32,350.00 | 27,128.53 | 74,767 |
| 2023-12-27 | 31,950.00 | 32,200.00 | 31,800.00 | 32,150.00 | 26,960.81 | 135,012 |
| 2023-12-26 | 32,450.00 | 32,450.00 | 32,000.00 | 32,350.00 | 27,128.53 | 109,113 |
| 2023-12-25 | 32,350.00 | 32,350.00 | 32,350.00 | 32,350.00 | 27,128.53 | 0 |
| 2023-12-22 | 32,400.00 | 32,400.00 | 32,150.00 | 32,350.00 | 27,128.53 | 63,610 |
| 2023-12-21 | 32,450.00 | 32,450.00 | 32,250.00 | 32,300.00 | 27,086.60 | 41,066 |
| 2023-12-20 | 32,100.00 | 32,500.00 | 32,000.00 | 32,450.00 | 27,212.39 | 94,146 |
| 2023-12-19 | 32,050.00 | 32,250.00 | 32,000.00 | 32,100.00 | 26,918.88 | 56,535 |
| 2023-12-18 | 32,300.00 | 32,450.00 | 32,000.00 | 32,250.00 | 27,044.67 | 81,201 |
| 2023-12-17 | 32,450.00 | 32,450.00 | 32,450.00 | 32,450.00 | 27,212.39 | 0 |
| 2023-12-15 | 32,550.00 | 32,750.00 | 32,450.00 | 32,450.00 | 27,212.39 | 87,491 |
| 2023-12-14 | 32,700.00 | 32,750.00 | 32,450.00 | 32,700.00 | 27,422.04 | 104,754 |
| 2023-12-13 | 32,600.00 | 32,750.00 | 32,300.00 | 32,550.00 | 27,296.25 | 52,820 |
| 2023-12-12 | 32,600.00 | 32,850.00 | 32,550.00 | 32,600.00 | 27,338.18 | 50,392 |
| 2023-12-11 | 32,950.00 | 32,950.00 | 32,650.00 | 32,750.00 | 27,463.97 | 38,064 |
| 2023-12-10 | 32,850.00 | 32,850.00 | 32,850.00 | 32,850.00 | 27,547.83 | 0 |
| 2023-12-08 | 33,000.00 | 33,000.00 | 32,800.00 | 32,850.00 | 27,547.83 | 28,236 |
| 2023-12-07 | 32,750.00 | 33,000.00 | 32,650.00 | 32,950.00 | 27,631.69 | 63,261 |
| 2023-12-06 | 32,850.00 | 33,050.00 | 32,750.00 | 32,750.00 | 27,463.97 | 86,906 |
| 2023-12-05 | 32,500.00 | 33,100.00 | 32,500.00 | 32,950.00 | 27,631.69 | 116,003 |
| 2023-12-04 | 32,600.00 | 32,850.00 | 32,500.00 | 32,650.00 | 27,380.11 | 38,051 |
| 2023-12-01 | 32,950.00 | 33,000.00 | 32,600.00 | 32,650.00 | 27,380.11 | 36,610 |
| 2023-11-30 | 32,550.00 | 33,000.00 | 32,400.00 | 33,000.00 | 27,673.62 | 94,703 |
| 2023-11-29 | 32,700.00 | 32,850.00 | 32,300.00 | 32,400.00 | 27,170.46 | 77,981 |
| 2023-11-28 | 32,900.00 | 32,950.00 | 32,600.00 | 32,700.00 | 27,422.04 | 79,982 |
| 2023-11-27 | 32,550.00 | 32,950.00 | 32,500.00 | 32,700.00 | 27,422.04 | 49,227 |
| 2023-11-24 | 33,100.00 | 33,100.00 | 32,650.00 | 32,650.00 | 27,380.11 | 34,549 |
| 2023-11-23 | 32,900.00 | 33,100.00 | 32,850.00 | 33,050.00 | 27,715.55 | 47,362 |
| 2023-11-22 | 32,950.00 | 33,150.00 | 32,900.00 | 33,000.00 | 27,673.62 | 47,482 |
| 2023-11-21 | 33,000.00 | 33,150.00 | 32,950.00 | 33,050.00 | 27,715.55 | 46,896 |
| 2023-11-20 | 33,050.00 | 33,100.00 | 32,900.00 | 33,000.00 | 27,673.62 | 61,701 |
| 2023-11-17 | 33,000.00 | 33,100.00 | 32,900.00 | 33,000.00 | 27,673.62 | 56,426 |
| 2023-11-16 | 32,950.00 | 33,050.00 | 32,800.00 | 33,000.00 | 27,673.62 | 47,825 |
| 2023-11-15 | 32,950.00 | 33,300.00 | 32,900.00 | 33,000.00 | 27,673.62 | 154,770 |
| 2023-11-14 | 32,750.00 | 32,900.00 | 32,600.00 | 32,850.00 | 27,547.83 | 115,655 |
| 2023-11-13 | 32,800.00 | 32,800.00 | 32,450.00 | 32,700.00 | 27,422.04 | 73,027 |
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.