Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	30,550.00	31,250.00	30,550.00	30,750.00	23,812.29	371,385
2022-06-16	31,300.00	31,650.00	31,150.00	31,150.00	24,122.05	84,145
2022-06-15	31,850.00	31,850.00	31,250.00	31,250.00	24,199.49	74,720
2022-06-14	32,250.00	32,250.00	31,500.00	31,800.00	24,625.40	155,220
2022-06-13	32,450.00	32,500.00	32,000.00	32,000.00	24,780.27	103,687
2022-06-10	32,500.00	32,850.00	32,400.00	32,850.00	25,438.50	90,406
2022-06-09	33,100.00	33,300.00	32,450.00	32,750.00	25,361.06	229,107
2022-06-08	33,500.00	33,500.00	33,050.00	33,100.00	25,632.10	94,303
2022-06-07	33,900.00	33,900.00	33,400.00	33,500.00	25,941.85	104,255
2022-06-03	33,750.00	33,950.00	33,700.00	33,850.00	26,212.88	54,474
2022-06-02	33,850.00	34,100.00	33,700.00	33,850.00	26,212.88	86,504
2022-05-31	33,900.00	34,050.00	33,850.00	34,050.00	26,367.76	79,865
2022-05-30	33,850.00	34,100.00	33,700.00	33,700.00	26,096.73	73,682
2022-05-27	33,700.00	33,850.00	33,650.00	33,850.00	26,212.88	78,304
2022-05-26	33,450.00	33,650.00	33,450.00	33,550.00	25,980.57	55,758
2022-05-25	33,450.00	33,700.00	33,350.00	33,550.00	25,980.57	121,979
2022-05-24	33,150.00	33,400.00	33,100.00	33,400.00	25,864.41	40,697
2022-05-23	33,450.00	33,500.00	33,100.00	33,400.00	25,864.41	35,540
2022-05-20	33,400.00	33,500.00	33,200.00	33,450.00	25,903.13	85,123
2022-05-19	32,900.00	33,250.00	32,850.00	33,250.00	25,748.25	61,017
2022-05-18	33,200.00	33,400.00	33,150.00	33,300.00	25,786.97	42,807
2022-05-17	33,200.00	33,350.00	33,050.00	33,350.00	25,825.69	61,856
2022-05-16	33,350.00	33,350.00	32,950.00	33,200.00	25,709.53	60,291
2022-05-13	33,000.00	33,300.00	32,750.00	33,250.00	25,748.25	77,913
2022-05-12	32,700.00	32,900.00	32,500.00	32,800.00	25,399.78	90,122
2022-05-11	33,000.00	33,100.00	32,800.00	32,900.00	25,477.22	75,474
2022-05-10	33,000.00	33,300.00	32,600.00	33,300.00	25,786.97	99,683
2022-05-09	33,200.00	33,300.00	32,950.00	33,100.00	25,632.10	68,195
2022-05-06	33,450.00	33,450.00	33,050.00	33,450.00	25,903.13	45,727
2022-05-04	33,300.00	33,450.00	33,200.00	33,450.00	25,903.13	71,872
2022-05-03	33,250.00	33,350.00	33,050.00	33,250.00	25,748.25	64,836
2022-05-02	33,150.00	33,400.00	33,150.00	33,400.00	25,864.41	44,821
2022-04-29	33,400.00	33,500.00	33,150.00	33,450.00	25,903.13	83,152
2022-04-28	33,000.00	33,400.00	32,900.00	33,400.00	25,864.41	70,061
2022-04-27	32,850.00	33,250.00	32,750.00	33,150.00	25,670.81	113,053
2022-04-26	33,050.00	33,300.00	33,050.00	33,300.00	25,786.97	99,042
2022-04-25	32,950.00	33,500.00	32,800.00	33,300.00	25,786.97	129,765
2022-04-22	33,100.00	33,250.00	32,900.00	33,050.00	25,593.38	55,142
2022-04-21	33,400.00	33,400.00	33,150.00	33,300.00	25,786.97	49,998
2022-04-20	33,150.00	33,300.00	33,000.00	33,300.00	25,786.97	51,769
2022-04-19	33,050.00	33,150.00	32,800.00	33,150.00	25,670.81	25,538
2022-04-18	32,950.00	33,200.00	32,850.00	33,000.00	25,554.66	27,668
2022-04-17	33,200.00	33,200.00	33,200.00	33,200.00	25,709.53	0
2022-04-15	33,150.00	33,300.00	33,050.00	33,200.00	25,709.53	59,221
2022-04-14	32,900.00	33,400.00	32,850.00	33,400.00	25,864.41	115,914
2022-04-13	32,800.00	33,250.00	32,800.00	33,250.00	25,748.25	94,338
2022-04-12	32,700.00	33,100.00	32,700.00	32,750.00	25,361.06	66,581
2022-04-11	32,500.00	33,050.00	32,450.00	33,050.00	25,593.38	76,806
2022-04-10	32,600.00	32,600.00	32,600.00	32,600.00	25,244.90	0
2022-04-08	32,800.00	32,850.00	32,550.00	32,600.00	25,244.90	56,998
2022-04-07	32,900.00	32,950.00	32,550.00	32,700.00	25,322.34	129,107
2022-04-06	32,450.00	32,850.00	32,250.00	32,850.00	25,438.50	127,561
2022-04-05	32,650.00	32,650.00	32,300.00	32,450.00	25,128.75	31,927
2022-04-04	32,100.00	32,750.00	32,100.00	32,650.00	25,283.62	86,117
2022-04-01	32,050.00	32,400.00	32,000.00	32,200.00	24,935.15	44,259
2022-03-31	32,100.00	32,450.00	32,100.00	32,300.00	25,012.59	61,681
2022-03-30	32,200.00	32,200.00	32,050.00	32,150.00	24,896.43	55,530
2022-03-29	32,150.00	32,250.00	31,900.00	32,100.00	24,857.71	67,732
2022-03-28	31,900.00	32,000.00	31,850.00	32,000.00	24,780.27	73,093
2022-03-25	32,150.00	32,250.00	31,950.00	32,000.00	24,780.27	65,872

← NewerPage 19 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.