Samsung Card Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	53,000.00	53,800.00	53,000.00	53,600.00	51,064.86	76,945
2026-01-19	52,500.00	53,300.00	52,200.00	52,900.00	50,397.97	64,894
2026-01-16	52,500.00	53,200.00	52,200.00	52,800.00	50,302.70	61,906
2026-01-15	52,300.00	52,800.00	51,900.00	52,400.00	49,921.62	90,821
2026-01-14	52,900.00	52,900.00	52,000.00	52,300.00	49,826.35	54,019
2026-01-13	52,200.00	52,800.00	51,900.00	52,300.00	49,826.35	94,951
2026-01-12	52,200.00	52,200.00	51,100.00	51,700.00	49,254.73	87,303
2026-01-09	52,700.00	52,700.00	51,800.00	52,300.00	49,826.35	42,345
2026-01-08	52,500.00	53,100.00	51,800.00	52,200.00	49,731.08	88,237
2026-01-07	53,300.00	54,100.00	52,600.00	52,900.00	50,397.97	80,015
2026-01-06	54,200.00	54,400.00	53,900.00	54,000.00	51,445.95	44,633
2026-01-05	54,800.00	55,000.00	53,500.00	53,900.00	51,350.68	52,528
2026-01-02	56,100.00	56,300.00	54,200.00	54,300.00	51,731.76	61,165
2025-12-30	55,800.00	56,400.00	55,500.00	55,900.00	53,256.08	55,931
2025-12-29	55,300.00	56,400.00	54,800.00	56,200.00	53,541.89	48,630
2025-12-26	55,800.00	57,000.00	55,800.00	56,000.00	53,351.35	58,454
2025-12-24	56,100.00	56,700.00	55,800.00	56,400.00	53,732.43	34,930
2025-12-23	55,800.00	56,300.00	55,500.00	56,100.00	53,446.62	29,390
2025-12-22	55,800.00	56,400.00	54,900.00	55,700.00	53,065.54	44,019
2025-12-19	55,200.00	55,800.00	54,600.00	54,600.00	52,017.57	136,620
2025-12-18	55,200.00	55,800.00	54,700.00	54,800.00	52,208.11	51,673
2025-12-17	56,500.00	56,500.00	55,000.00	55,400.00	52,779.73	51,775
2025-12-16	55,000.00	56,700.00	54,400.00	56,000.00	53,351.35	91,187
2025-12-15	56,700.00	56,700.00	54,800.00	54,800.00	52,208.11	77,540
2025-12-12	55,500.00	59,500.00	55,300.00	57,300.00	54,589.86	396,013
2025-12-11	53,800.00	56,300.00	53,300.00	55,500.00	52,875.00	327,377
2025-12-10	53,600.00	53,800.00	53,000.00	53,300.00	50,779.05	34,263
2025-12-09	54,100.00	54,100.00	52,900.00	53,500.00	50,969.59	47,293
2025-12-08	54,000.00	54,500.00	53,500.00	54,000.00	51,445.95	33,696
2025-12-05	53,600.00	54,400.00	53,500.00	54,200.00	51,636.49	55,822
2025-12-04	54,000.00	54,600.00	52,900.00	54,100.00	51,541.22	68,310
2025-12-03	54,800.00	55,400.00	54,200.00	54,400.00	51,827.03	55,426
2025-12-02	55,100.00	55,500.00	54,600.00	55,100.00	52,493.92	40,916
2025-12-01	55,400.00	55,600.00	54,200.00	54,700.00	52,112.84	37,499
2025-11-28	55,000.00	55,100.00	54,300.00	54,900.00	52,303.38	43,308
2025-11-27	54,500.00	55,700.00	54,400.00	54,700.00	52,112.84	41,823
2025-11-26	54,900.00	55,300.00	54,300.00	54,900.00	52,303.38	70,450
2025-11-25	53,300.00	54,700.00	53,300.00	54,000.00	51,445.95	81,468
2025-11-24	54,100.00	54,400.00	53,400.00	53,500.00	50,969.59	60,055
2025-11-21	53,100.00	54,200.00	52,900.00	53,600.00	51,064.86	72,781
2025-11-20	54,000.00	54,500.00	52,800.00	53,000.00	50,493.24	76,111
2025-11-19	53,900.00	54,800.00	53,200.00	53,900.00	51,350.68	117,952
2025-11-18	53,100.00	53,700.00	52,800.00	53,000.00	50,493.24	78,233
2025-11-17	52,600.00	54,100.00	52,200.00	53,600.00	51,064.86	91,097
2025-11-14	53,100.00	53,700.00	52,400.00	52,900.00	50,397.97	71,075
2025-11-13	52,700.00	53,800.00	52,500.00	53,100.00	50,588.51	95,378
2025-11-12	51,600.00	52,900.00	51,600.00	52,800.00	50,302.70	61,631
2025-11-11	51,600.00	52,900.00	51,400.00	51,800.00	49,350.00	77,907
2025-11-10	52,000.00	52,700.00	51,400.00	52,000.00	49,540.54	78,220
2025-11-07	51,500.00	52,100.00	50,500.00	51,100.00	48,683.11	63,821
2025-11-06	50,000.00	51,300.00	49,700.00	51,000.00	48,587.84	114,905
2025-11-05	49,950.00	50,000.00	49,000.00	49,650.00	47,301.69	69,661
2025-11-04	49,400.00	49,850.00	49,100.00	49,500.00	47,158.78	70,291
2025-11-03	49,950.00	49,950.00	49,400.00	49,600.00	47,254.05	49,599
2025-10-31	49,700.00	50,200.00	49,450.00	49,550.00	47,206.42	59,239
2025-10-30	49,600.00	50,400.00	49,500.00	49,650.00	47,301.69	80,469
2025-10-29	50,700.00	50,700.00	49,500.00	50,100.00	47,730.41	66,092
2025-10-28	50,100.00	50,400.00	49,800.00	50,200.00	47,825.68	57,622
2025-10-27	49,350.00	50,500.00	49,350.00	50,300.00	47,920.95	74,648
2025-10-24	49,600.00	49,900.00	49,300.00	49,400.00	47,063.51	74,083

← NewerPage 4 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.