Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	34,050.00	34,300.00	33,850.00	34,000.00	24,566.11	151,289
2021-12-23	34,450.00	34,500.00	34,000.00	34,050.00	24,602.23	145,363
2021-12-22	34,500.00	34,550.00	34,300.00	34,450.00	24,891.25	122,566
2021-12-21	34,600.00	34,700.00	34,300.00	34,500.00	24,927.37	166,249
2021-12-20	34,450.00	34,700.00	34,300.00	34,600.00	24,999.63	168,543
2021-12-17	34,000.00	34,950.00	34,000.00	34,950.00	25,252.51	261,090
2021-12-16	34,000.00	34,200.00	33,900.00	34,050.00	24,602.23	57,270
2021-12-15	33,800.00	34,200.00	33,700.00	34,000.00	24,566.11	80,131
2021-12-14	34,000.00	34,150.00	33,700.00	33,700.00	24,349.35	139,455
2021-12-13	34,100.00	34,300.00	34,000.00	34,150.00	24,674.49	64,338
2021-12-12	34,050.00	34,050.00	34,050.00	34,050.00	24,602.23	0
2021-12-10	34,050.00	34,100.00	33,900.00	34,050.00	24,602.23	59,225
2021-12-09	33,950.00	34,150.00	33,850.00	34,100.00	24,638.36	167,786
2021-12-08	33,950.00	34,250.00	33,850.00	33,950.00	24,529.98	104,781
2021-12-07	33,550.00	33,800.00	33,300.00	33,800.00	24,421.60	97,347
2021-12-06	33,400.00	33,450.00	33,000.00	33,400.00	24,132.59	108,026
2021-12-05	33,300.00	33,300.00	33,300.00	33,300.00	24,060.33	0
2021-12-03	32,900.00	33,450.00	32,750.00	33,300.00	24,060.33	102,829
2021-12-02	32,400.00	33,000.00	32,250.00	32,900.00	23,771.32	99,297
2021-12-01	32,600.00	32,750.00	32,300.00	32,550.00	23,518.43	107,798
2021-11-30	33,250.00	33,400.00	32,400.00	32,450.00	23,446.18	206,765
2021-11-29	33,150.00	33,550.00	33,100.00	33,200.00	23,988.08	145,569
2021-11-28	33,600.00	33,600.00	33,600.00	33,600.00	24,277.09	0
2021-11-26	33,800.00	33,850.00	33,600.00	33,600.00	24,277.09	122,814
2021-11-25	34,000.00	34,100.00	33,850.00	33,850.00	24,457.73	51,194
2021-11-24	33,850.00	34,100.00	33,800.00	34,100.00	24,638.36	77,553
2021-11-23	33,750.00	34,000.00	33,750.00	33,900.00	24,493.85	57,426
2021-11-22	33,700.00	33,900.00	33,650.00	33,800.00	24,421.60	185,847
2021-11-19	33,800.00	34,050.00	33,750.00	33,900.00	24,493.85	69,106
2021-11-18	34,150.00	34,150.00	33,850.00	33,850.00	24,457.73	99,350
2021-11-17	34,050.00	34,300.00	34,000.00	34,300.00	24,782.87	93,497
2021-11-16	34,200.00	34,350.00	34,050.00	34,200.00	24,710.61	86,566
2021-11-15	34,100.00	34,350.00	33,950.00	34,300.00	24,782.87	61,011
2021-11-12	33,800.00	34,300.00	33,750.00	34,200.00	24,710.61	96,028
2021-11-11	33,800.00	33,950.00	33,650.00	33,800.00	24,421.60	140,710
2021-11-10	34,050.00	34,150.00	33,900.00	33,950.00	24,529.98	89,618
2021-11-09	34,100.00	34,550.00	34,050.00	34,050.00	24,602.23	80,910
2021-11-08	34,000.00	34,150.00	33,900.00	34,100.00	24,638.36	92,584
2021-11-05	34,400.00	34,500.00	33,950.00	34,100.00	24,638.36	142,657
2021-11-04	34,300.00	34,600.00	34,250.00	34,250.00	24,746.74	87,715
2021-11-03	34,600.00	34,600.00	34,150.00	34,250.00	24,746.74	103,553
2021-11-02	34,350.00	34,800.00	34,350.00	34,600.00	24,999.63	113,096
2021-11-01	34,350.00	34,700.00	34,300.00	34,300.00	24,782.87	130,426
2021-10-29	34,650.00	34,850.00	34,150.00	34,250.00	24,746.74	192,181
2021-10-28	35,100.00	35,100.00	34,500.00	34,650.00	25,035.75	237,534
2021-10-27	35,300.00	35,350.00	35,050.00	35,150.00	25,397.02	135,361
2021-10-26	35,600.00	35,600.00	35,200.00	35,350.00	25,541.52	75,823
2021-10-25	35,150.00	35,550.00	35,000.00	35,400.00	25,577.65	102,000
2021-10-24	35,100.00	35,100.00	35,100.00	35,100.00	25,360.89	0
2021-10-22	35,200.00	35,300.00	35,050.00	35,100.00	25,360.89	90,034
2021-10-21	34,850.00	35,300.00	34,850.00	35,300.00	25,505.40	98,013
2021-10-20	35,250.00	35,300.00	34,900.00	34,900.00	25,216.39	108,159

← NewerPage 21 of 21 · 1,252 trading days

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.