Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	30,300.00	30,450.00	30,250.00	30,250.00	25,367.48	45,227
2023-03-06	30,450.00	30,450.00	30,250.00	30,300.00	25,409.41	56,908
2023-03-03	30,400.00	30,500.00	30,200.00	30,250.00	25,367.48	55,488
2023-03-02	30,700.00	30,700.00	30,300.00	30,450.00	25,535.20	58,493
2023-02-28	30,400.00	30,700.00	30,300.00	30,700.00	25,744.85	86,345
2023-02-27	30,450.00	30,450.00	30,200.00	30,350.00	25,451.34	55,836
2023-02-26	30,500.00	30,500.00	30,500.00	30,500.00	25,577.13	0
2023-02-24	30,600.00	30,750.00	30,400.00	30,500.00	25,577.13	398
2023-02-23	30,450.00	30,650.00	30,350.00	30,600.00	25,660.99	35
2023-02-22	30,700.00	30,700.00	30,400.00	30,450.00	25,535.20	139
2023-02-21	30,700.00	30,850.00	30,550.00	30,750.00	25,786.78	87
2023-02-20	30,500.00	30,800.00	30,450.00	30,700.00	25,744.85	446
2023-02-17	30,600.00	30,750.00	30,500.00	30,500.00	25,577.13	907
2023-02-16	30,600.00	30,900.00	30,550.00	30,650.00	25,702.92	62,050
2023-02-15	31,150.00	31,150.00	30,600.00	30,600.00	25,660.99	104
2023-02-14	31,200.00	31,200.00	30,800.00	30,850.00	25,870.64	49,352
2023-02-13	30,950.00	31,100.00	30,800.00	31,100.00	26,080.29	43
2023-02-10	30,700.00	30,950.00	30,650.00	30,950.00	25,954.50	59
2023-02-09	30,750.00	31,550.00	30,750.00	30,900.00	25,912.57	399
2023-02-08	30,650.00	31,100.00	30,650.00	30,950.00	25,954.50	243
2023-02-07	30,700.00	30,950.00	30,550.00	30,650.00	25,702.92	80
2023-02-06	31,050.00	31,050.00	30,550.00	30,900.00	25,912.57	44
2023-02-03	30,700.00	31,100.00	30,450.00	30,900.00	25,912.57	74
2023-02-02	30,950.00	30,950.00	30,550.00	30,850.00	25,870.64	65,919
2023-02-01	30,450.00	30,850.00	30,450.00	30,700.00	25,744.85	19
2023-01-31	31,000.00	31,000.00	30,350.00	30,700.00	25,744.85	632
2023-01-30	31,150.00	31,200.00	30,600.00	31,150.00	26,122.22	53
2023-01-29	31,150.00	31,150.00	31,150.00	31,150.00	26,122.22	0
2023-01-27	30,550.00	31,200.00	30,550.00	31,150.00	26,122.22	119
2023-01-26	30,400.00	30,650.00	30,350.00	30,650.00	25,702.92	55
2023-01-25	30,400.00	30,700.00	30,400.00	30,500.00	25,577.13	149
2023-01-20	30,350.00	30,650.00	30,300.00	30,500.00	25,577.13	65,373
2023-01-19	30,250.00	30,500.00	30,250.00	30,400.00	25,493.27	46,264
2023-01-18	30,300.00	30,500.00	30,150.00	30,300.00	25,409.41	51,231
2023-01-17	30,550.00	30,600.00	30,200.00	30,250.00	25,367.48	68,589
2023-01-16	30,250.00	30,750.00	30,200.00	30,600.00	25,660.99	75,178
2023-01-13	30,300.00	30,500.00	30,200.00	30,350.00	25,451.34	92,161
2023-01-12	30,250.00	30,450.00	30,050.00	30,100.00	25,241.69	86,591
2023-01-11	30,500.00	30,550.00	30,250.00	30,300.00	25,409.41	64,037
2023-01-10	30,300.00	30,500.00	30,150.00	30,400.00	25,493.27	73,448
2023-01-09	30,300.00	30,500.00	30,200.00	30,300.00	25,409.41	75,357
2023-01-06	29,950.00	30,500.00	29,700.00	30,300.00	25,409.41	92,808
2023-01-05	29,500.00	30,150.00	29,300.00	29,950.00	25,115.90	142,220
2023-01-04	29,000.00	29,400.00	28,650.00	29,200.00	24,486.96	92,516
2023-01-03	29,200.00	29,200.00	28,550.00	29,000.00	24,319.24	65,175
2023-01-02	29,750.00	29,750.00	28,850.00	28,900.00	24,235.38	157,640
2022-12-29	30,050.00	30,150.00	29,550.00	29,550.00	24,780.47	113,735
2022-12-28	30,500.00	30,650.00	30,000.00	30,050.00	25,199.76	367,524
2022-12-27	33,000.00	33,000.00	32,550.00	32,650.00	25,283.62	242,684
2022-12-26	32,650.00	33,000.00	32,650.00	33,000.00	25,554.66	161,905
2022-12-23	32,600.00	32,850.00	32,550.00	32,850.00	25,438.50	111,640
2022-12-22	32,500.00	32,650.00	32,400.00	32,600.00	25,244.90	63,518
2022-12-21	32,600.00	32,650.00	32,350.00	32,500.00	25,167.46	61,073
2022-12-20	32,250.00	32,550.00	32,250.00	32,450.00	25,128.75	54,933
2022-12-19	32,250.00	32,500.00	32,250.00	32,450.00	25,128.75	40,306
2022-12-16	32,450.00	32,700.00	32,150.00	32,500.00	25,167.46	43,281
2022-12-15	33,000.00	33,000.00	32,550.00	32,550.00	25,206.18	45,114
2022-12-14	33,100.00	33,100.00	32,650.00	32,950.00	25,515.94	52,945
2022-12-13	32,550.00	33,000.00	32,450.00	32,950.00	25,515.94	107,713
2022-12-12	32,500.00	32,800.00	32,450.00	32,550.00	25,206.18	53,820

← NewerPage 16 of 21 · 1,257 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.