Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 47,250.00 | 47,950.00 | 46,200.00 | 47,900.00 | 47,900.00 | 85,938 |
| 2026-07-16 | 47,650.00 | 48,150.00 | 46,600.00 | 47,050.00 | 47,050.00 | 81,429 |
| 2026-07-15 | 48,600.00 | 48,650.00 | 47,200.00 | 47,550.00 | 47,550.00 | 106,335 |
| 2026-07-14 | 48,300.00 | 49,200.00 | 47,800.00 | 47,850.00 | 47,850.00 | 146,855 |
| 2026-07-13 | 48,700.00 | 49,200.00 | 47,450.00 | 47,800.00 | 47,800.00 | 87,099 |
| 2026-07-10 | 51,000.00 | 51,000.00 | 48,400.00 | 48,400.00 | 48,400.00 | 156,943 |
| 2026-07-09 | 48,000.00 | 51,700.00 | 47,350.00 | 51,700.00 | 51,700.00 | 157,176 |
| 2026-07-08 | 49,350.00 | 50,200.00 | 47,950.00 | 48,850.00 | 48,850.00 | 72,243 |
| 2026-07-07 | 48,300.00 | 49,250.00 | 48,000.00 | 49,150.00 | 49,150.00 | 72,962 |
| 2026-07-06 | 50,100.00 | 50,300.00 | 48,200.00 | 48,750.00 | 48,750.00 | 94,461 |
| 2026-07-03 | 48,700.00 | 50,400.00 | 48,200.00 | 49,850.00 | 49,850.00 | 128,475 |
| 2026-07-02 | 47,450.00 | 49,000.00 | 46,400.00 | 48,200.00 | 48,200.00 | 100,412 |
| 2026-07-01 | 48,900.00 | 49,150.00 | 46,400.00 | 47,200.00 | 47,200.00 | 65,806 |
| 2026-06-30 | 46,900.00 | 48,700.00 | 46,700.00 | 47,950.00 | 47,950.00 | 80,782 |
| 2026-06-29 | 46,550.00 | 47,000.00 | 45,700.00 | 46,750.00 | 46,750.00 | 85,854 |
| 2026-06-26 | 46,400.00 | 46,900.00 | 44,750.00 | 46,050.00 | 46,050.00 | 100,277 |
| 2026-06-25 | 46,450.00 | 47,600.00 | 46,200.00 | 46,400.00 | 46,400.00 | 70,308 |
| 2026-06-24 | 47,050.00 | 47,100.00 | 45,400.00 | 45,800.00 | 45,800.00 | 127,611 |
| 2026-06-23 | 47,200.00 | 47,700.00 | 46,050.00 | 46,550.00 | 46,550.00 | 109,414 |
| 2026-06-22 | 49,550.00 | 49,550.00 | 46,950.00 | 46,950.00 | 46,950.00 | 128,147 |
| 2026-06-19 | 49,550.00 | 50,900.00 | 48,200.00 | 49,550.00 | 49,550.00 | 168,166 |
| 2026-06-18 | 49,650.00 | 50,600.00 | 49,050.00 | 49,600.00 | 49,600.00 | 120,310 |
| 2026-06-17 | 52,900.00 | 53,200.00 | 49,500.00 | 49,650.00 | 49,650.00 | 173,855 |
| 2026-06-16 | 50,600.00 | 55,000.00 | 50,500.00 | 53,300.00 | 53,300.00 | 791,474 |
| 2026-06-15 | 51,600.00 | 53,300.00 | 49,900.00 | 51,700.00 | 51,700.00 | 421,302 |
| 2026-06-12 | 47,700.00 | 52,300.00 | 46,750.00 | 51,500.00 | 51,500.00 | 852,800 |
| 2026-06-11 | 45,400.00 | 47,600.00 | 44,550.00 | 47,150.00 | 47,150.00 | 690,769 |
| 2026-06-10 | 45,100.00 | 46,300.00 | 44,800.00 | 46,200.00 | 46,200.00 | 125,276 |
| 2026-06-09 | 45,200.00 | 46,300.00 | 44,450.00 | 45,350.00 | 45,350.00 | 110,117 |
| 2026-06-08 | 44,950.00 | 45,250.00 | 44,050.00 | 45,200.00 | 45,200.00 | 136,638 |
| 2026-06-05 | 46,900.00 | 47,200.00 | 45,350.00 | 46,000.00 | 46,000.00 | 112,046 |
| 2026-06-04 | 46,500.00 | 46,600.00 | 45,500.00 | 46,050.00 | 46,050.00 | 139,627 |
| 2026-06-02 | 45,600.00 | 46,850.00 | 45,150.00 | 46,750.00 | 46,750.00 | 159,170 |
| 2026-06-01 | 46,150.00 | 46,500.00 | 45,500.00 | 45,850.00 | 45,850.00 | 158,611 |
| 2026-05-29 | 47,400.00 | 47,500.00 | 46,050.00 | 46,150.00 | 46,150.00 | 156,883 |
| 2026-05-28 | 47,300.00 | 47,450.00 | 46,050.00 | 46,950.00 | 46,950.00 | 189,361 |
| 2026-05-27 | 47,450.00 | 47,850.00 | 46,500.00 | 46,850.00 | 46,850.00 | 138,628 |
| 2026-05-26 | 48,400.00 | 48,500.00 | 47,400.00 | 47,650.00 | 47,650.00 | 127,353 |
| 2026-05-22 | 48,150.00 | 48,500.00 | 47,650.00 | 48,200.00 | 48,200.00 | 102,271 |
| 2026-05-21 | 48,900.00 | 48,950.00 | 47,550.00 | 47,900.00 | 47,900.00 | 176,480 |
| 2026-05-20 | 49,900.00 | 49,900.00 | 47,950.00 | 48,350.00 | 48,350.00 | 129,139 |
| 2026-05-19 | 49,250.00 | 49,600.00 | 48,400.00 | 49,150.00 | 49,150.00 | 129,172 |
| 2026-05-18 | 51,000.00 | 51,300.00 | 48,700.00 | 48,800.00 | 48,800.00 | 124,126 |
| 2026-05-15 | 50,700.00 | 52,000.00 | 49,350.00 | 50,800.00 | 50,800.00 | 336,215 |
| 2026-05-14 | 48,850.00 | 51,000.00 | 48,200.00 | 51,000.00 | 51,000.00 | 181,605 |
| 2026-05-13 | 50,200.00 | 50,200.00 | 48,200.00 | 48,850.00 | 48,850.00 | 154,490 |
| 2026-05-12 | 50,300.00 | 50,300.00 | 48,700.00 | 49,450.00 | 49,450.00 | 262,594 |
| 2026-05-11 | 51,200.00 | 51,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | 140,154 |
| 2026-05-08 | 51,700.00 | 51,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | 160,017 |
| 2026-05-07 | 52,000.00 | 52,000.00 | 50,800.00 | 51,600.00 | 51,600.00 | 188,228 |
| 2026-05-06 | 52,600.00 | 52,700.00 | 51,600.00 | 51,600.00 | 51,600.00 | 315,715 |
| 2026-05-04 | 53,700.00 | 54,000.00 | 52,200.00 | 52,500.00 | 52,500.00 | 120,715 |
| 2026-04-30 | 52,600.00 | 53,400.00 | 52,600.00 | 53,300.00 | 53,300.00 | 140,081 |
| 2026-04-29 | 54,000.00 | 54,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | 109,550 |
| 2026-04-28 | 53,000.00 | 54,000.00 | 52,800.00 | 53,600.00 | 53,600.00 | 109,389 |
| 2026-04-27 | 53,900.00 | 54,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | 139,136 |
| 2026-04-24 | 54,600.00 | 54,900.00 | 53,800.00 | 53,800.00 | 53,800.00 | 85,773 |
| 2026-04-23 | 54,600.00 | 55,200.00 | 53,700.00 | 54,500.00 | 54,500.00 | 123,260 |
| 2026-04-22 | 53,900.00 | 54,400.00 | 53,600.00 | 54,100.00 | 54,100.00 | 93,927 |
| 2026-04-21 | 54,300.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | 70,174 |
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.