Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	32,350.00	32,650.00	32,200.00	32,400.00	25,090.03	130,139
2022-12-07	32,300.00	32,450.00	32,050.00	32,400.00	25,090.03	37,339
2022-12-06	32,100.00	32,450.00	32,100.00	32,150.00	24,896.43	44,200
2022-12-05	32,150.00	32,500.00	32,100.00	32,350.00	25,051.31	44,561
2022-12-02	32,450.00	32,450.00	32,050.00	32,150.00	24,896.43	56,880
2022-12-01	32,350.00	32,550.00	32,200.00	32,500.00	25,167.46	60,477
2022-11-30	31,650.00	32,400.00	31,650.00	32,300.00	25,012.59	98,764
2022-11-29	31,600.00	31,850.00	31,450.00	31,650.00	24,509.24	91,711
2022-11-28	31,450.00	31,650.00	31,400.00	31,500.00	24,393.08	38,045
2022-11-25	31,650.00	31,800.00	31,550.00	31,600.00	24,470.52	26,453
2022-11-24	31,500.00	31,750.00	31,450.00	31,650.00	24,509.24	30,965
2022-11-23	31,600.00	31,650.00	31,400.00	31,500.00	24,393.08	31,623
2022-11-22	31,600.00	31,650.00	31,450.00	31,500.00	24,393.08	26,916
2022-11-21	31,500.00	31,600.00	31,250.00	31,450.00	24,354.36	44,275
2022-11-18	31,250.00	31,600.00	31,250.00	31,300.00	24,238.20	32,639
2022-11-17	31,550.00	31,750.00	31,250.00	31,250.00	24,199.49	48,364
2022-11-16	31,600.00	31,800.00	31,400.00	31,400.00	24,315.64	66,409
2022-11-15	32,150.00	32,200.00	31,600.00	31,600.00	24,470.52	49,079
2022-11-14	31,350.00	32,050.00	31,350.00	31,850.00	24,664.12	87,140
2022-11-11	31,600.00	31,700.00	31,350.00	31,400.00	24,315.64	73,513
2022-11-10	31,200.00	31,500.00	31,100.00	31,200.00	24,160.77	62,846
2022-11-09	31,350.00	31,400.00	31,050.00	31,200.00	24,160.77	57,390
2022-11-08	31,350.00	31,350.00	30,900.00	31,050.00	24,044.61	67,949
2022-11-07	30,900.00	31,200.00	30,750.00	31,000.00	24,005.89	44,328
2022-11-04	30,550.00	31,100.00	30,550.00	30,950.00	23,967.17	77,636
2022-11-03	30,650.00	30,950.00	30,400.00	30,600.00	23,696.14	62,524
2022-11-02	30,500.00	30,850.00	30,450.00	30,650.00	23,734.86	56,020
2022-11-01	31,000.00	31,050.00	30,550.00	30,600.00	23,696.14	67,689
2022-10-31	31,050.00	31,200.00	30,700.00	30,900.00	23,928.45	47,755
2022-10-28	30,700.00	31,250.00	30,650.00	30,950.00	23,967.17	84,592
2022-10-27	30,450.00	30,800.00	30,350.00	30,800.00	23,851.01	72,820
2022-10-26	30,400.00	30,500.00	30,200.00	30,250.00	23,425.10	72,706
2022-10-25	30,650.00	30,650.00	30,300.00	30,550.00	23,657.42	53,595
2022-10-24	30,800.00	30,800.00	30,450.00	30,650.00	23,734.86	52,968
2022-10-21	30,350.00	30,600.00	30,300.00	30,600.00	23,696.14	56,673
2022-10-20	30,450.00	30,700.00	30,350.00	30,350.00	23,502.54	75,362
2022-10-19	30,750.00	30,850.00	30,600.00	30,600.00	23,696.14	49,928
2022-10-18	30,850.00	30,900.00	30,550.00	30,700.00	23,773.57	52,521
2022-10-17	30,250.00	30,800.00	30,150.00	30,750.00	23,812.29	77,347
2022-10-14	30,350.00	30,450.00	30,150.00	30,250.00	23,425.10	87,554
2022-10-13	30,250.00	30,400.00	30,150.00	30,150.00	23,347.66	60,206
2022-10-12	30,300.00	30,300.00	30,000.00	30,250.00	23,425.10	43,519
2022-10-11	30,400.00	30,800.00	30,100.00	30,200.00	23,386.38	63,951
2022-10-07	30,300.00	30,850.00	30,250.00	30,700.00	23,773.57	61,395
2022-10-06	30,400.00	30,600.00	30,350.00	30,450.00	23,579.98	44,512
2022-10-05	30,750.00	30,800.00	30,350.00	30,400.00	23,541.26	67,367
2022-10-04	30,300.00	30,850.00	30,250.00	30,750.00	23,812.29	77,509
2022-09-30	30,550.00	30,550.00	30,150.00	30,200.00	23,386.38	72,889
2022-09-29	30,250.00	30,600.00	30,200.00	30,450.00	23,579.98	105,697
2022-09-28	30,750.00	30,900.00	30,000.00	30,250.00	23,425.10	140,892
2022-09-27	30,700.00	31,050.00	30,500.00	31,000.00	24,005.89	74,224
2022-09-26	31,150.00	31,500.00	30,600.00	31,000.00	24,005.89	83,836
2022-09-23	31,550.00	31,550.00	31,200.00	31,400.00	24,315.64	47,417
2022-09-22	31,300.00	31,600.00	31,000.00	31,450.00	24,354.36	77,983
2022-09-21	31,200.00	31,600.00	31,100.00	31,400.00	24,315.64	44,927
2022-09-20	31,500.00	31,550.00	31,150.00	31,350.00	24,276.92	56,073
2022-09-19	31,350.00	31,550.00	31,200.00	31,250.00	24,199.49	24,549
2022-09-16	31,300.00	31,550.00	31,100.00	31,250.00	24,199.49	58,769
2022-09-15	31,400.00	31,550.00	31,250.00	31,350.00	24,276.92	46,933
2022-09-14	31,250.00	31,500.00	30,950.00	31,350.00	24,276.92	76,281

← NewerPage 17 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.