Samsung Card Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-12	32,600.00	32,600.00	32,600.00	32,600.00	27,338.18	0
2023-11-10	32,500.00	32,750.00	32,450.00	32,600.00	27,338.18	75,115
2023-11-09	32,250.00	32,650.00	32,200.00	32,650.00	27,380.11	162,065
2023-11-08	32,100.00	32,250.00	31,750.00	32,150.00	26,960.81	108,439
2023-11-07	32,000.00	32,050.00	31,750.00	32,050.00	26,876.95	89,811
2023-11-06	31,450.00	32,000.00	31,350.00	32,000.00	26,835.02	134,048
2023-11-03	31,400.00	31,500.00	31,250.00	31,450.00	26,373.80	51,757
2023-11-02	31,400.00	31,500.00	31,250.00	31,250.00	26,206.08	70,640
2023-11-01	31,400.00	31,450.00	31,150.00	31,350.00	26,289.94	27,756
2023-10-31	31,500.00	31,500.00	31,050.00	31,350.00	26,289.94	64,924
2023-10-30	31,350.00	31,400.00	31,100.00	31,400.00	26,331.87	75,186
2023-10-29	31,300.00	31,300.00	31,300.00	31,300.00	26,248.01	0
2023-10-27	30,950.00	31,300.00	30,750.00	31,300.00	26,248.01	85,336
2023-10-26	30,950.00	30,950.00	30,550.00	30,800.00	25,828.71	72,180
2023-10-25	30,650.00	30,950.00	30,650.00	30,900.00	25,912.57	41,464
2023-10-24	30,900.00	30,900.00	30,500.00	30,700.00	25,744.85	52,241
2023-10-23	31,150.00	31,200.00	30,500.00	30,650.00	25,702.92	101,130
2023-10-22	31,000.00	31,000.00	31,000.00	31,000.00	25,996.43	0
2023-10-20	31,050.00	31,200.00	30,750.00	31,000.00	25,996.43	68,710
2023-10-19	31,000.00	31,200.00	30,850.00	31,100.00	26,080.29	71,144
2023-10-18	30,850.00	31,250.00	30,800.00	31,100.00	26,080.29	71,486
2023-10-17	31,050.00	31,100.00	30,900.00	30,900.00	25,912.57	38,724
2023-10-16	30,900.00	31,100.00	30,800.00	30,900.00	25,912.57	41,545
2023-10-13	30,750.00	31,150.00	30,600.00	30,950.00	25,954.50	66,394
2023-10-12	31,100.00	31,100.00	30,700.00	31,050.00	26,038.36	79,148
2023-10-11	30,800.00	31,050.00	30,700.00	30,900.00	25,912.57	82,068
2023-10-10	30,800.00	30,900.00	30,600.00	30,800.00	25,828.71	52,576
2023-10-06	30,350.00	30,700.00	30,200.00	30,600.00	25,660.99	66,324
2023-10-05	30,100.00	30,400.00	30,100.00	30,300.00	25,409.41	56,383
2023-10-04	30,450.00	30,450.00	30,050.00	30,100.00	25,241.69	97,775
2023-09-27	30,400.00	30,700.00	30,350.00	30,450.00	25,535.20	45,527
2023-09-26	30,550.00	30,700.00	30,350.00	30,550.00	25,619.06	71,868
2023-09-25	30,950.00	30,950.00	30,600.00	30,650.00	25,702.92	38,725
2023-09-22	30,600.00	30,850.00	30,500.00	30,800.00	25,828.71	44,903
2023-09-21	30,800.00	30,950.00	30,650.00	30,700.00	25,744.85	68,928
2023-09-20	30,750.00	31,000.00	30,750.00	30,950.00	25,954.50	42,373
2023-09-19	30,650.00	30,900.00	30,650.00	30,750.00	25,786.78	42,233
2023-09-18	30,900.00	31,050.00	30,800.00	30,800.00	25,828.71	49,121
2023-09-15	30,950.00	31,050.00	30,750.00	30,900.00	25,912.57	111,685
2023-09-14	30,750.00	30,850.00	30,650.00	30,850.00	25,870.64	101,975
2023-09-13	30,400.00	30,750.00	30,400.00	30,650.00	25,702.92	45,166
2023-09-12	30,800.00	30,800.00	30,500.00	30,500.00	25,577.13	68,417
2023-09-11	30,400.00	30,850.00	30,400.00	30,700.00	25,744.85	84,631
2023-09-08	30,250.00	30,600.00	30,200.00	30,550.00	25,619.06	61,882
2023-09-07	29,950.00	30,300.00	29,950.00	30,250.00	25,367.48	66,369
2023-09-06	29,900.00	30,300.00	29,900.00	30,200.00	25,325.55	66,904
2023-09-05	30,050.00	30,200.00	29,850.00	29,900.00	25,073.97	52,969
2023-09-04	29,900.00	30,300.00	29,900.00	30,200.00	25,325.55	67,810
2023-09-01	29,750.00	30,150.00	29,700.00	30,000.00	25,157.83	58,743
2023-08-31	29,900.00	30,000.00	29,800.00	29,950.00	25,115.90	50,754
2023-08-30	29,900.00	30,100.00	29,850.00	29,950.00	25,115.90	83,070
2023-08-29	29,600.00	29,900.00	29,600.00	29,800.00	24,990.11	86,374
2023-08-28	29,850.00	29,850.00	29,550.00	29,600.00	24,822.40	50,214
2023-08-27	29,700.00	29,700.00	29,700.00	29,700.00	24,906.25	0
2023-08-25	29,250.00	29,750.00	29,250.00	29,700.00	24,906.25	82,646
2023-08-24	29,300.00	29,500.00	29,200.00	29,500.00	24,738.54	70,262
2023-08-23	29,150.00	29,350.00	29,150.00	29,300.00	24,570.82	26,401
2023-08-22	29,150.00	29,350.00	29,050.00	29,200.00	24,486.96	55,447
2023-08-21	29,000.00	29,300.00	29,000.00	29,250.00	24,528.89	45,149
2023-08-18	29,050.00	29,300.00	29,050.00	29,200.00	24,486.96	48,086

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.