Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	31,200.00	31,800.00	31,000.00	31,450.00	24,354.36	73,103
2022-09-08	31,300.00	31,300.00	30,850.00	30,900.00	23,928.45	78,135
2022-09-07	31,400.00	31,450.00	30,950.00	30,950.00	23,967.17	58,787
2022-09-06	31,550.00	31,750.00	31,150.00	31,550.00	24,431.80	37,864
2022-09-05	31,150.00	31,600.00	31,150.00	31,400.00	24,315.64	32,418
2022-09-02	31,200.00	31,300.00	30,950.00	31,000.00	24,005.89	39,596
2022-09-01	31,250.00	31,500.00	30,950.00	31,050.00	24,044.61	74,041
2022-08-31	31,450.00	31,550.00	31,200.00	31,350.00	24,276.92	42,118
2022-08-30	31,550.00	31,600.00	31,400.00	31,450.00	24,354.36	37,722
2022-08-29	31,550.00	32,000.00	31,350.00	31,400.00	24,315.64	54,572
2022-08-26	31,800.00	31,850.00	31,600.00	31,700.00	24,547.96	42,630
2022-08-25	31,550.00	31,900.00	31,550.00	31,800.00	24,625.40	35,395
2022-08-24	31,550.00	31,850.00	31,350.00	31,500.00	24,393.08	53,469
2022-08-23	31,350.00	31,750.00	31,350.00	31,450.00	24,354.36	47,331
2022-08-22	31,500.00	31,750.00	31,350.00	31,600.00	24,470.52	43,049
2022-08-19	31,550.00	31,800.00	31,450.00	31,600.00	24,470.52	49,398
2022-08-18	31,750.00	31,850.00	31,550.00	31,550.00	24,431.80	49,690
2022-08-17	32,250.00	32,300.00	31,850.00	31,850.00	24,664.12	40,281
2022-08-16	32,100.00	32,200.00	32,000.00	32,050.00	24,818.99	41,615
2022-08-12	32,000.00	32,300.00	31,800.00	32,050.00	24,818.99	54,931
2022-08-11	31,750.00	32,050.00	31,600.00	32,050.00	24,818.99	69,393
2022-08-10	31,700.00	31,800.00	31,300.00	31,450.00	24,354.36	77,512
2022-08-09	31,850.00	32,150.00	31,550.00	31,550.00	24,431.80	119,675
2022-08-08	31,850.00	32,000.00	31,700.00	32,000.00	24,780.27	41,865
2022-08-05	31,900.00	32,200.00	31,750.00	31,850.00	24,664.12	66,701
2022-08-04	31,600.00	31,850.00	31,600.00	31,700.00	24,547.96	42,321
2022-08-03	31,450.00	31,900.00	31,450.00	31,600.00	24,470.52	30,374
2022-08-02	31,750.00	31,800.00	31,500.00	31,600.00	24,470.52	48,313
2022-08-01	31,550.00	31,950.00	31,550.00	31,750.00	24,586.68	47,753
2022-07-29	31,700.00	32,050.00	31,300.00	32,050.00	24,818.99	155,181
2022-07-28	31,650.00	32,000.00	31,300.00	31,300.00	24,238.20	47,515
2022-07-27	31,300.00	31,550.00	31,050.00	31,500.00	24,393.08	61,691
2022-07-26	31,150.00	31,300.00	30,800.00	31,250.00	24,199.49	67,549
2022-07-25	30,700.00	31,250.00	30,700.00	31,100.00	24,083.33	100,580
2022-07-24	30,700.00	30,700.00	30,700.00	30,700.00	23,773.57	0
2022-07-22	30,600.00	31,050.00	30,600.00	30,700.00	23,773.57	64,722
2022-07-21	30,400.00	30,950.00	30,300.00	30,850.00	23,889.73	60,298
2022-07-20	30,450.00	30,750.00	30,350.00	30,550.00	23,657.42	62,994
2022-07-19	30,450.00	30,600.00	30,300.00	30,350.00	23,502.54	35,203
2022-07-18	29,900.00	30,600.00	29,800.00	30,500.00	23,618.70	75,478
2022-07-15	30,000.00	30,200.00	29,550.00	29,750.00	23,037.91	100,781
2022-07-14	30,050.00	30,350.00	30,000.00	30,000.00	23,231.51	70,529
2022-07-13	30,650.00	30,650.00	30,150.00	30,150.00	23,347.66	49,345
2022-07-12	30,350.00	30,550.00	30,100.00	30,450.00	23,579.98	66,680
2022-07-11	30,500.00	30,600.00	30,300.00	30,300.00	23,463.82	42,818
2022-07-08	30,350.00	30,700.00	30,250.00	30,500.00	23,618.70	51,335
2022-07-07	30,950.00	30,950.00	30,200.00	30,250.00	23,425.10	114,848
2022-07-06	31,250.00	31,400.00	30,450.00	30,450.00	23,579.98	113,874
2022-07-05	31,000.00	31,850.00	30,750.00	31,750.00	24,586.68	76,530
2022-07-04	30,650.00	31,000.00	30,300.00	30,800.00	23,851.01	79,687
2022-07-01	30,700.00	30,950.00	30,600.00	30,850.00	23,889.73	68,141
2022-06-30	31,000.00	31,050.00	30,500.00	30,500.00	23,618.70	65,707
2022-06-29	31,200.00	31,350.00	30,900.00	30,950.00	23,967.17	77,515
2022-06-28	31,400.00	31,550.00	31,350.00	31,400.00	24,315.64	50,044
2022-06-27	31,400.00	31,650.00	31,200.00	31,450.00	24,354.36	78,207
2022-06-24	31,300.00	31,900.00	31,250.00	31,300.00	24,238.20	91,684
2022-06-23	31,400.00	31,700.00	31,100.00	31,200.00	24,160.77	83,297
2022-06-22	31,600.00	31,600.00	31,000.00	31,100.00	24,083.33	104,752
2022-06-21	31,300.00	31,850.00	31,150.00	31,550.00	24,431.80	80,234
2022-06-20	30,800.00	31,250.00	30,700.00	30,900.00	23,928.45	95,879

← NewerPage 18 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.