Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	30,300.00	30,500.00	30,300.00	30,400.00	25,493.27	35,640
2023-05-24	30,500.00	30,600.00	30,300.00	30,450.00	25,535.20	45,635
2023-05-23	30,400.00	30,550.00	30,300.00	30,500.00	25,577.13	41,873
2023-05-22	30,250.00	30,550.00	30,150.00	30,350.00	25,451.34	80,384
2023-05-21	30,150.00	30,150.00	30,150.00	30,150.00	25,283.62	0
2023-05-19	30,000.00	30,250.00	30,000.00	30,150.00	25,283.62	47,575
2023-05-18	30,050.00	30,100.00	29,950.00	30,100.00	25,241.69	29,575
2023-05-17	30,000.00	30,100.00	29,950.00	30,000.00	25,157.83	32,314
2023-05-16	30,050.00	30,200.00	30,000.00	30,150.00	25,283.62	33,559
2023-05-15	29,950.00	30,200.00	29,900.00	30,200.00	25,325.55	32,106
2023-05-12	30,100.00	30,150.00	29,900.00	29,950.00	25,115.90	56,834
2023-05-11	30,050.00	30,300.00	30,050.00	30,100.00	25,241.69	42,984
2023-05-10	30,150.00	30,300.00	29,950.00	29,950.00	25,115.90	54,424
2023-05-09	30,100.00	30,350.00	30,050.00	30,300.00	25,409.41	52,412
2023-05-08	29,800.00	30,150.00	29,800.00	30,150.00	25,283.62	62,052
2023-05-04	29,750.00	29,850.00	29,700.00	29,750.00	24,948.18	32,092
2023-05-03	29,800.00	30,000.00	29,750.00	29,750.00	24,948.18	51,558
2023-05-02	29,750.00	30,000.00	29,750.00	29,950.00	25,115.90	58,869
2023-04-28	29,750.00	29,900.00	29,700.00	29,800.00	24,990.11	81,060
2023-04-27	30,050.00	30,050.00	29,650.00	29,700.00	24,906.25	131,190
2023-04-26	30,200.00	30,350.00	30,000.00	30,050.00	25,199.76	89,722
2023-04-25	30,100.00	30,450.00	30,100.00	30,200.00	25,325.55	64,518
2023-04-24	30,400.00	30,600.00	30,250.00	30,300.00	25,409.41	43,681
2023-04-23	30,400.00	30,400.00	30,400.00	30,400.00	25,493.27	0
2023-04-21	30,400.00	30,550.00	30,350.00	30,400.00	25,493.27	27,711
2023-04-20	30,300.00	30,600.00	30,300.00	30,550.00	25,619.06	62,015
2023-04-19	30,150.00	30,500.00	30,150.00	30,350.00	25,451.34	63,680
2023-04-18	30,200.00	30,400.00	30,100.00	30,250.00	25,367.48	64,013
2023-04-17	30,350.00	30,450.00	30,250.00	30,300.00	25,409.41	56,715
2023-04-14	30,400.00	30,650.00	30,400.00	30,400.00	25,493.27	77,463
2023-04-13	30,200.00	30,500.00	30,200.00	30,500.00	25,577.13	55,203
2023-04-12	30,100.00	30,400.00	30,100.00	30,250.00	25,367.48	54,439
2023-04-11	30,050.00	30,300.00	30,000.00	30,150.00	25,283.62	37,090
2023-04-10	30,150.00	30,350.00	30,050.00	30,050.00	25,199.76	45,082
2023-04-07	30,100.00	30,400.00	29,950.00	30,350.00	25,451.34	38,166
2023-04-06	30,250.00	30,350.00	30,050.00	30,150.00	25,283.62	43,962
2023-04-05	30,450.00	30,600.00	30,250.00	30,300.00	25,409.41	39,460
2023-04-04	30,400.00	30,450.00	30,100.00	30,400.00	25,493.27	51,800
2023-04-03	30,400.00	30,500.00	30,200.00	30,300.00	25,409.41	37,702
2023-03-31	30,350.00	30,500.00	30,100.00	30,400.00	25,493.27	44,826
2023-03-30	30,150.00	30,500.00	30,100.00	30,300.00	25,409.41	65,378
2023-03-29	30,200.00	30,400.00	30,050.00	30,300.00	25,409.41	72,512
2023-03-28	29,800.00	30,200.00	29,800.00	30,100.00	25,241.69	44,112
2023-03-27	29,900.00	30,100.00	29,650.00	29,750.00	24,948.18	60,885
2023-03-24	29,900.00	30,100.00	29,800.00	29,950.00	25,115.90	63,266
2023-03-23	30,000.00	30,200.00	29,800.00	30,200.00	25,325.55	82,822
2023-03-22	30,300.00	30,300.00	29,900.00	30,000.00	25,157.83	73,200
2023-03-21	29,900.00	30,300.00	29,850.00	30,300.00	25,409.41	77,117
2023-03-20	29,650.00	29,950.00	29,650.00	29,800.00	24,990.11	81,855
2023-03-19	29,650.00	29,650.00	29,650.00	29,650.00	24,864.33	0
2023-03-17	29,500.00	29,950.00	29,400.00	29,650.00	24,864.33	143,773
2023-03-16	29,700.00	29,700.00	29,200.00	29,450.00	24,696.61	121,758
2023-03-15	29,850.00	29,900.00	29,550.00	29,750.00	24,948.18	109,864
2023-03-14	30,000.00	30,100.00	29,750.00	29,800.00	24,990.11	99,299
2023-03-13	30,050.00	30,150.00	29,550.00	30,100.00	25,241.69	92,253
2023-03-12	30,050.00	30,050.00	30,050.00	30,050.00	25,199.76	0
2023-03-10	30,100.00	30,100.00	29,850.00	30,050.00	25,199.76	70,967
2023-03-09	30,000.00	30,200.00	29,950.00	30,100.00	25,241.69	63,228
2023-03-08	30,150.00	30,300.00	29,950.00	30,000.00	25,157.83	104,572
2023-03-07	30,300.00	30,450.00	30,250.00	30,250.00	25,367.48	45,227

← NewerPage 15 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.