Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	29,050.00	29,300.00	29,050.00	29,200.00	24,486.96	48,086
2023-08-17	29,250.00	29,300.00	29,050.00	29,300.00	24,570.82	63,788
2023-08-16	29,150.00	29,450.00	29,000.00	29,350.00	24,612.75	74,018
2023-08-14	29,150.00	29,350.00	29,050.00	29,350.00	24,612.75	101,899
2023-08-11	29,000.00	29,350.00	29,000.00	29,350.00	24,612.75	63,639
2023-08-10	29,050.00	29,450.00	28,950.00	29,050.00	24,361.17	116,034
2023-08-09	29,200.00	29,300.00	28,900.00	29,300.00	24,570.82	63,302
2023-08-08	29,300.00	29,350.00	28,950.00	28,950.00	24,277.31	81,363
2023-08-07	29,050.00	29,300.00	28,950.00	29,150.00	24,445.03	58,932
2023-08-04	28,750.00	29,150.00	28,650.00	29,100.00	24,403.10	88,296
2023-08-03	28,850.00	28,950.00	28,600.00	28,700.00	24,067.66	81,899
2023-08-02	28,650.00	28,950.00	28,650.00	28,750.00	24,109.59	89,273
2023-08-01	28,500.00	28,850.00	28,500.00	28,800.00	24,151.52	67,690
2023-07-31	28,600.00	28,750.00	28,500.00	28,500.00	23,899.94	93,414
2023-07-28	28,800.00	28,800.00	28,500.00	28,600.00	23,983.80	74,036
2023-07-27	28,350.00	28,900.00	28,350.00	28,900.00	24,235.38	62,459
2023-07-26	28,650.00	28,650.00	28,150.00	28,550.00	23,941.87	197,985
2023-07-25	28,800.00	28,850.00	28,650.00	28,700.00	24,067.66	77,530
2023-07-24	29,000.00	29,000.00	28,750.00	28,800.00	24,151.52	74,150
2023-07-21	29,000.00	29,050.00	28,800.00	28,950.00	24,277.31	73,012
2023-07-20	28,900.00	29,100.00	28,900.00	28,950.00	24,277.31	50,565
2023-07-19	28,950.00	29,050.00	28,900.00	29,000.00	24,319.24	46,697
2023-07-18	29,100.00	29,100.00	28,900.00	28,950.00	24,277.31	32,235
2023-07-17	28,900.00	29,100.00	28,850.00	28,900.00	24,235.38	58,057
2023-07-14	29,050.00	29,150.00	28,850.00	29,050.00	24,361.17	64,840
2023-07-13	29,000.00	29,050.00	28,800.00	28,850.00	24,193.45	79,857
2023-07-12	29,000.00	29,150.00	28,800.00	28,800.00	24,151.52	58,484
2023-07-11	29,100.00	29,200.00	28,800.00	28,950.00	24,277.31	49,098
2023-07-10	28,600.00	28,950.00	28,550.00	28,900.00	24,235.38	54,258
2023-07-07	28,650.00	28,750.00	28,250.00	28,500.00	23,899.94	130,074
2023-07-06	29,150.00	29,250.00	28,600.00	28,800.00	24,151.52	174,115
2023-07-05	29,350.00	29,500.00	29,150.00	29,150.00	24,445.03	79,437
2023-07-04	29,600.00	29,700.00	29,350.00	29,400.00	24,654.68	74,899
2023-07-03	29,700.00	29,750.00	29,550.00	29,650.00	24,864.33	74,611
2023-06-30	29,500.00	29,650.00	29,250.00	29,650.00	24,864.33	50,890
2023-06-29	29,400.00	29,600.00	29,250.00	29,250.00	24,528.89	81,801
2023-06-28	29,550.00	29,600.00	29,450.00	29,450.00	24,696.61	48,341
2023-06-27	29,400.00	29,650.00	29,400.00	29,500.00	24,738.54	41,772
2023-06-26	29,650.00	29,650.00	29,400.00	29,500.00	24,738.54	51,931
2023-06-25	29,550.00	29,550.00	29,550.00	29,550.00	24,780.47	0
2023-06-23	29,800.00	29,850.00	29,450.00	29,550.00	24,780.47	138,904
2023-06-22	29,900.00	30,000.00	29,750.00	29,850.00	25,032.04	63,413
2023-06-21	29,950.00	29,950.00	29,800.00	29,850.00	25,032.04	47,000
2023-06-20	29,950.00	30,000.00	29,850.00	29,900.00	25,073.97	39,344
2023-06-19	29,900.00	30,000.00	29,850.00	30,000.00	25,157.83	36,834
2023-06-16	29,950.00	30,000.00	29,850.00	29,850.00	25,032.04	69,736
2023-06-15	29,950.00	30,000.00	29,850.00	29,850.00	25,032.04	55,381
2023-06-14	29,950.00	30,000.00	29,800.00	29,950.00	25,115.90	87,700
2023-06-13	30,200.00	30,250.00	29,950.00	30,000.00	25,157.83	80,948
2023-06-12	30,100.00	30,200.00	30,000.00	30,200.00	25,325.55	72,246
2023-06-09	30,250.00	30,250.00	29,950.00	30,000.00	25,157.83	150,381
2023-06-08	30,250.00	30,250.00	30,050.00	30,250.00	25,367.48	72,739
2023-06-07	30,150.00	30,250.00	30,050.00	30,100.00	25,241.69	71,463
2023-06-05	30,200.00	30,300.00	30,050.00	30,100.00	25,241.69	47,157
2023-06-02	30,100.00	30,200.00	30,000.00	30,150.00	25,283.62	40,378
2023-06-01	30,200.00	30,250.00	29,950.00	30,000.00	25,157.83	64,904
2023-05-31	30,200.00	30,350.00	30,050.00	30,050.00	25,199.76	60,085
2023-05-30	30,200.00	30,300.00	30,100.00	30,250.00	25,367.48	56,068
2023-05-29	30,200.00	30,200.00	30,200.00	30,200.00	25,325.55	0
2023-05-26	30,350.00	30,400.00	30,150.00	30,200.00	25,325.55	63,736

← NewerPage 14 of 21 · 1,253 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.