Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	31,900.00	32,250.00	31,900.00	32,250.00	24,973.87	47,425
2022-03-23	32,100.00	32,300.00	32,000.00	32,050.00	24,818.99	57,504
2022-03-22	32,000.00	32,100.00	31,750.00	32,100.00	24,857.71	61,531
2022-03-21	32,050.00	32,050.00	32,050.00	32,050.00	24,818.99	0
2022-03-18	31,800.00	32,050.00	31,650.00	32,050.00	24,818.99	118,186
2022-03-17	32,000.00	32,000.00	32,000.00	32,000.00	24,780.27	0
2022-03-16	32,000.00	32,000.00	32,000.00	32,000.00	24,780.27	0
2022-03-15	32,000.00	32,000.00	32,000.00	32,000.00	24,780.27	0
2022-03-14	31,950.00	32,050.00	31,700.00	32,000.00	24,780.27	72,610
2022-03-11	31,700.00	31,700.00	31,700.00	31,700.00	24,547.96	0
2022-03-10	31,700.00	31,700.00	31,700.00	31,700.00	24,547.96	0
2022-03-08	31,850.00	31,900.00	31,400.00	31,700.00	24,547.96	44,124
2022-03-07	32,050.00	32,050.00	31,500.00	31,850.00	24,664.12	89,538
2022-03-04	32,700.00	32,700.00	32,700.00	32,700.00	25,322.34	0
2022-03-03	32,100.00	32,700.00	32,100.00	32,700.00	25,322.34	104,816
2022-03-02	32,200.00	32,450.00	31,950.00	32,200.00	24,935.15	111,968
2022-02-28	32,000.00	32,000.00	32,000.00	32,000.00	24,780.27	0
2022-02-27	32,000.00	32,000.00	32,000.00	32,000.00	24,780.27	0
2022-02-25	31,950.00	32,300.00	31,900.00	32,000.00	24,780.27	61,904
2022-02-24	31,900.00	32,200.00	31,850.00	32,150.00	24,896.43	89,458
2022-02-23	32,350.00	32,350.00	32,350.00	32,350.00	25,051.31	0
2022-02-22	32,350.00	32,350.00	32,350.00	32,350.00	25,051.31	0
2022-02-21	32,350.00	32,350.00	32,350.00	32,350.00	25,051.31	0
2022-02-18	32,200.00	32,500.00	32,150.00	32,350.00	25,051.31	50,887
2022-02-17	32,400.00	32,550.00	32,100.00	32,300.00	25,012.59	116,995
2022-02-16	32,350.00	32,550.00	32,250.00	32,400.00	25,090.03	66,252
2022-02-15	32,600.00	32,600.00	32,100.00	32,300.00	25,012.59	94,182
2022-02-14	32,100.00	32,600.00	31,800.00	32,600.00	25,244.90	196,687
2022-02-11	32,100.00	32,500.00	32,050.00	32,200.00	24,935.15	69,730
2022-02-10	32,600.00	32,650.00	32,250.00	32,350.00	25,051.31	173,256
2022-02-09	31,750.00	31,750.00	31,750.00	31,750.00	24,586.68	0
2022-02-08	31,750.00	31,750.00	31,750.00	31,750.00	24,586.68	0
2022-02-07	31,700.00	31,850.00	31,500.00	31,750.00	24,586.68	179,917
2022-02-04	31,450.00	31,600.00	31,350.00	31,550.00	24,431.80	111,891
2022-02-03	31,100.00	31,700.00	31,000.00	31,250.00	24,199.49	157,631
2022-01-28	30,200.00	31,150.00	29,800.00	30,950.00	23,967.17	180,640
2022-01-27	30,650.00	30,650.00	29,750.00	29,800.00	23,076.63	151,992
2022-01-26	30,350.00	30,350.00	30,350.00	30,350.00	23,502.54	0
2022-01-25	30,600.00	30,800.00	30,200.00	30,350.00	23,502.54	100,924
2022-01-24	31,100.00	31,300.00	30,750.00	30,850.00	23,889.73	67,457
2022-01-23	31,100.00	31,100.00	31,100.00	31,100.00	24,083.33	0
2022-01-21	30,500.00	31,150.00	30,450.00	31,100.00	24,083.33	139,539
2022-01-20	31,050.00	31,100.00	30,500.00	30,500.00	23,618.70	112,659
2022-01-19	30,500.00	31,000.00	30,450.00	30,950.00	23,967.17	104,276
2022-01-18	30,900.00	31,000.00	30,550.00	30,650.00	23,734.86	110,541
2022-01-17	31,050.00	31,300.00	30,850.00	30,900.00	23,928.45	90,344
2022-01-14	31,550.00	31,550.00	31,100.00	31,150.00	24,122.05	129,936
2022-01-13	31,600.00	31,650.00	31,350.00	31,550.00	24,431.80	101,589
2022-01-12	31,400.00	31,600.00	31,400.00	31,500.00	24,393.08	85,718
2022-01-11	31,350.00	31,600.00	31,200.00	31,450.00	24,354.36	103,399
2022-01-10	31,600.00	31,800.00	31,250.00	31,550.00	24,431.80	101,195
2022-01-07	31,400.00	31,650.00	31,350.00	31,550.00	24,431.80	72,354
2022-01-06	31,650.00	31,700.00	31,400.00	31,450.00	24,354.36	112,677
2022-01-05	31,250.00	31,800.00	31,200.00	31,800.00	24,625.40	197,293
2022-01-04	31,250.00	31,400.00	31,150.00	31,200.00	24,160.77	143,091
2022-01-03	31,550.00	31,600.00	31,200.00	31,300.00	24,238.20	153,681
2021-12-30	31,750.00	31,850.00	31,400.00	31,500.00	24,393.08	161,532
2021-12-29	32,600.00	32,800.00	31,650.00	31,750.00	24,586.68	785,796
2021-12-28	34,250.00	34,450.00	34,100.00	34,350.00	24,818.99	372,798
2021-12-27	34,100.00	34,200.00	34,000.00	34,200.00	24,710.61	169,981

← NewerPage 20 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.