Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	54,900.00	55,000.00	54,100.00	54,400.00	54,400.00	83,949
2026-04-17	54,700.00	54,900.00	54,000.00	54,400.00	54,400.00	115,457
2026-04-16	54,500.00	54,800.00	54,000.00	54,700.00	54,700.00	100,961
2026-04-15	54,900.00	54,900.00	53,500.00	54,300.00	54,300.00	118,435
2026-04-14	53,200.00	54,400.00	53,200.00	54,300.00	54,300.00	110,199
2026-04-13	54,300.00	54,400.00	52,600.00	53,100.00	53,100.00	103,245
2026-04-10	54,300.00	55,100.00	54,200.00	55,000.00	55,000.00	75,325
2026-04-09	53,500.00	54,200.00	53,200.00	54,200.00	54,200.00	116,581
2026-04-08	54,400.00	55,000.00	53,200.00	53,600.00	53,600.00	122,342
2026-04-07	52,500.00	53,700.00	52,500.00	53,000.00	53,000.00	67,802
2026-04-06	52,300.00	53,400.00	52,200.00	52,900.00	52,900.00	83,964
2026-04-03	51,700.00	53,000.00	51,600.00	52,100.00	52,100.00	87,331
2026-04-02	53,300.00	53,800.00	51,000.00	51,600.00	51,600.00	139,001
2026-04-01	54,300.00	54,400.00	52,800.00	53,200.00	53,200.00	154,641
2026-03-31	53,100.00	53,500.00	52,100.00	53,100.00	53,100.00	141,713
2026-03-30	53,900.00	54,000.00	51,700.00	53,800.00	53,800.00	106,863
2026-03-27	53,900.00	55,100.00	53,300.00	55,000.00	55,000.00	125,189
2026-03-26	56,300.00	56,300.00	54,200.00	54,500.00	54,500.00	129,993
2026-03-25	57,400.00	57,400.00	55,800.00	56,400.00	56,400.00	198,526
2026-03-24	60,300.00	60,400.00	57,800.00	59,200.00	56,400.00	150,884
2026-03-23	59,700.00	59,900.00	58,500.00	59,000.00	56,209.46	149,796
2026-03-20	60,300.00	60,600.00	59,600.00	59,700.00	56,876.35	103,263
2026-03-19	59,500.00	60,800.00	59,200.00	59,800.00	56,971.62	84,823
2026-03-18	59,100.00	60,200.00	58,600.00	60,100.00	57,257.43	143,714
2026-03-17	58,500.00	59,100.00	58,200.00	58,600.00	55,828.38	86,227
2026-03-16	58,700.00	59,300.00	58,200.00	58,200.00	55,447.30	73,666
2026-03-13	59,200.00	59,800.00	58,500.00	59,100.00	56,304.73	104,315
2026-03-12	59,900.00	60,700.00	59,200.00	60,700.00	57,829.05	111,832
2026-03-11	60,000.00	60,800.00	59,500.00	59,500.00	56,685.81	72,228
2026-03-10	60,700.00	60,700.00	58,500.00	58,800.00	56,018.92	102,855
2026-03-09	57,200.00	58,200.00	56,100.00	58,200.00	55,447.30	98,058
2026-03-06	58,500.00	59,600.00	58,500.00	59,300.00	56,495.27	71,625
2026-03-05	60,000.00	60,900.00	59,000.00	59,500.00	56,685.81	126,319
2026-03-04	62,500.00	62,500.00	56,300.00	57,300.00	54,589.86	203,957
2026-03-03	63,600.00	63,800.00	60,400.00	61,900.00	58,972.30	103,556
2026-02-27	63,600.00	63,900.00	62,000.00	63,000.00	60,020.27	89,200
2026-02-26	63,000.00	63,700.00	61,800.00	63,100.00	60,115.54	108,237
2026-02-25	64,000.00	64,500.00	62,500.00	63,400.00	60,401.35	125,445
2026-02-24	66,900.00	67,500.00	62,700.00	64,000.00	60,972.97	143,833
2026-02-23	67,500.00	69,200.00	65,800.00	66,300.00	63,164.19	148,920
2026-02-20	63,800.00	67,900.00	63,800.00	67,400.00	64,212.16	153,601
2026-02-19	63,700.00	64,200.00	62,000.00	63,800.00	60,782.43	139,532
2026-02-13	62,000.00	63,300.00	60,700.00	62,300.00	59,353.38	126,664
2026-02-12	61,100.00	62,400.00	61,000.00	61,500.00	58,591.22	227,277
2026-02-11	60,900.00	61,700.00	60,000.00	60,900.00	58,019.59	123,952
2026-02-10	59,400.00	60,900.00	58,700.00	60,600.00	57,733.78	134,288
2026-02-09	59,500.00	60,200.00	58,700.00	59,300.00	56,495.27	81,744
2026-02-06	57,800.00	58,900.00	56,300.00	58,900.00	56,114.19	99,105
2026-02-05	56,900.00	58,500.00	56,800.00	58,200.00	55,447.30	105,193
2026-02-04	57,000.00	57,900.00	56,200.00	57,200.00	54,494.59	87,294
2026-02-03	56,400.00	56,900.00	55,300.00	56,500.00	53,827.70	66,616
2026-02-02	56,800.00	57,300.00	54,500.00	54,900.00	52,303.38	87,820
2026-01-30	56,500.00	57,200.00	55,900.00	56,800.00	54,113.51	101,932
2026-01-29	55,700.00	57,900.00	55,400.00	57,200.00	54,494.59	120,656
2026-01-28	56,700.00	57,700.00	56,400.00	56,400.00	53,732.43	105,100
2026-01-27	55,300.00	56,500.00	54,800.00	56,100.00	53,446.62	55,115
2026-01-26	54,800.00	55,700.00	54,600.00	54,800.00	52,208.11	89,410
2026-01-23	53,800.00	55,300.00	53,800.00	55,200.00	52,589.19	82,148
2026-01-22	53,100.00	54,100.00	53,000.00	53,600.00	51,064.86	57,995
2026-01-21	53,900.00	54,200.00	53,200.00	53,600.00	51,064.86	85,761

← NewerPage 3 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.