Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 49,450.00 | 50,200.00 | 49,200.00 | 49,400.00 | 47,063.51 | 56,160 |
| 2025-10-22 | 49,500.00 | 50,000.00 | 49,150.00 | 50,000.00 | 47,635.14 | 45,748 |
| 2025-10-21 | 49,800.00 | 50,400.00 | 49,600.00 | 49,700.00 | 47,349.32 | 55,090 |
| 2025-10-20 | 49,300.00 | 49,975.00 | 49,000.00 | 49,800.00 | 47,444.59 | 79,488 |
| 2025-10-17 | 49,400.00 | 49,750.00 | 48,950.00 | 49,450.00 | 47,111.15 | 68,059 |
| 2025-10-16 | 49,200.00 | 49,950.00 | 49,200.00 | 49,650.00 | 47,301.69 | 59,465 |
| 2025-10-15 | 49,000.00 | 49,550.00 | 49,000.00 | 49,300.00 | 46,968.24 | 50,598 |
| 2025-10-14 | 49,000.00 | 49,550.00 | 48,850.00 | 49,050.00 | 46,730.07 | 57,226 |
| 2025-10-13 | 49,900.00 | 49,900.00 | 48,950.00 | 49,400.00 | 47,063.51 | 50,096 |
| 2025-10-10 | 50,100.00 | 50,500.00 | 49,500.00 | 49,550.00 | 47,206.42 | 123,916 |
| 2025-10-06 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 48,206.76 | 116,302 |
| 2025-10-02 | 51,500.00 | 51,600.00 | 50,600.00 | 50,700.00 | 48,302.03 | 116,302 |
| 2025-10-01 | 52,300.00 | 52,300.00 | 50,600.00 | 50,700.00 | 48,302.03 | 56,425 |
| 2025-09-30 | 51,700.00 | 52,500.00 | 51,300.00 | 52,300.00 | 49,826.35 | 38,974 |
| 2025-09-29 | 52,400.00 | 52,800.00 | 51,200.00 | 52,200.00 | 49,731.08 | 52,543 |
| 2025-09-26 | 51,000.00 | 51,700.00 | 50,900.00 | 51,500.00 | 49,064.19 | 52,857 |
| 2025-09-25 | 51,500.00 | 52,000.00 | 51,000.00 | 51,500.00 | 49,064.19 | 48,116 |
| 2025-09-24 | 52,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 49,064.19 | 50,671 |
| 2025-09-23 | 51,500.00 | 52,500.00 | 51,200.00 | 51,500.00 | 49,064.19 | 62,397 |
| 2025-09-22 | 51,900.00 | 52,600.00 | 51,600.00 | 51,800.00 | 49,350.00 | 54,142 |
| 2025-09-19 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 50,683.78 | 0 |
| 2025-09-18 | 53,000.00 | 53,300.00 | 52,400.00 | 53,200.00 | 50,683.78 | 51,771 |
| 2025-09-17 | 53,200.00 | 53,400.00 | 52,500.00 | 53,100.00 | 50,588.51 | 54,080 |
| 2025-09-16 | 52,900.00 | 53,900.00 | 52,900.00 | 53,800.00 | 51,255.41 | 75,334 |
| 2025-09-15 | 52,300.00 | 53,900.00 | 52,300.00 | 53,300.00 | 50,779.05 | 62,894 |
| 2025-09-12 | 53,300.00 | 53,800.00 | 52,300.00 | 52,800.00 | 50,302.70 | 86,173 |
| 2025-09-11 | 53,100.00 | 53,900.00 | 52,200.00 | 53,700.00 | 51,160.14 | 170,478 |
| 2025-09-10 | 51,300.00 | 53,400.00 | 51,300.00 | 53,100.00 | 50,588.51 | 65,653 |
| 2025-09-09 | 51,400.00 | 52,000.00 | 50,700.00 | 51,900.00 | 49,445.27 | 58,663 |
| 2025-09-08 | 50,800.00 | 51,300.00 | 50,600.00 | 50,800.00 | 48,397.30 | 28,294 |
| 2025-09-05 | 50,200.00 | 50,800.00 | 50,100.00 | 50,600.00 | 48,206.76 | 30,791 |
| 2025-09-04 | 50,200.00 | 50,800.00 | 50,200.00 | 50,800.00 | 48,397.30 | 30,300 |
| 2025-09-03 | 50,700.00 | 51,100.00 | 50,200.00 | 50,700.00 | 48,302.03 | 35,136 |
| 2025-09-02 | 51,100.00 | 51,700.00 | 50,650.00 | 51,300.00 | 48,873.65 | 49,677 |
| 2025-09-01 | 50,900.00 | 50,900.00 | 49,950.00 | 50,600.00 | 48,206.76 | 39,489 |
| 2025-08-29 | 50,900.00 | 50,900.00 | 50,100.00 | 50,500.00 | 48,111.49 | 25,376 |
| 2025-08-28 | 49,750.00 | 50,900.00 | 49,550.00 | 50,400.00 | 48,016.22 | 35,667 |
| 2025-08-27 | 50,100.00 | 50,500.00 | 49,700.00 | 49,750.00 | 47,396.96 | 38,147 |
| 2025-08-26 | 50,100.00 | 50,500.00 | 49,950.00 | 50,100.00 | 47,730.41 | 24,607 |
| 2025-08-25 | 49,850.00 | 50,700.00 | 49,850.00 | 50,600.00 | 48,206.76 | 32,572 |
| 2025-08-22 | 49,750.00 | 50,600.00 | 49,750.00 | 50,300.00 | 47,920.95 | 37,085 |
| 2025-08-21 | 49,950.00 | 50,500.00 | 49,750.00 | 49,750.00 | 47,396.96 | 23,686 |
| 2025-08-20 | 50,800.00 | 50,900.00 | 49,100.00 | 49,900.00 | 47,539.86 | 63,196 |
| 2025-08-19 | 50,800.00 | 50,800.00 | 49,700.00 | 50,000.00 | 47,635.14 | 23,570 |
| 2025-08-18 | 50,200.00 | 50,700.00 | 49,150.00 | 50,000.00 | 47,635.14 | 59,344 |
| 2025-08-14 | 50,700.00 | 51,000.00 | 50,200.00 | 50,600.00 | 48,206.76 | 41,017 |
| 2025-08-13 | 50,200.00 | 50,700.00 | 50,000.00 | 50,100.00 | 47,730.41 | 25,275 |
| 2025-08-12 | 49,950.00 | 51,000.00 | 49,950.00 | 50,200.00 | 47,825.68 | 40,587 |
| 2025-08-11 | 51,100.00 | 51,100.00 | 49,900.00 | 50,400.00 | 48,016.22 | 32,535 |
| 2025-08-08 | 50,100.00 | 51,000.00 | 49,900.00 | 50,700.00 | 48,302.03 | 30,134 |
| 2025-08-07 | 50,200.00 | 50,800.00 | 49,900.00 | 50,400.00 | 48,016.22 | 35,975 |
| 2025-08-06 | 49,900.00 | 50,700.00 | 49,900.00 | 50,400.00 | 48,016.22 | 50,362 |
| 2025-08-05 | 49,250.00 | 50,800.00 | 49,200.00 | 50,200.00 | 47,825.68 | 54,009 |
| 2025-08-04 | 48,800.00 | 49,750.00 | 48,350.00 | 49,450.00 | 47,111.15 | 48,213 |
| 2025-08-01 | 49,350.00 | 49,900.00 | 48,550.00 | 48,950.00 | 46,634.80 | 83,387 |
| 2025-07-31 | 49,450.00 | 49,950.00 | 49,200.00 | 49,800.00 | 47,444.59 | 60,577 |
| 2025-07-30 | 49,350.00 | 50,000.00 | 49,300.00 | 49,750.00 | 47,396.96 | 47,829 |
| 2025-07-29 | 48,800.00 | 49,800.00 | 48,600.00 | 49,300.00 | 46,968.24 | 67,929 |
| 2025-07-28 | 52,200.00 | 52,300.00 | 48,500.00 | 48,900.00 | 46,587.16 | 200,389 |
| 2025-07-25 | 52,800.00 | 53,800.00 | 52,200.00 | 52,600.00 | 50,112.16 | 75,311 |
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.