Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 53,400.00 | 54,400.00 | 53,000.00 | 53,300.00 | 50,779.05 | 61,803 |
| 2025-07-23 | 53,500.00 | 53,800.00 | 52,500.00 | 53,400.00 | 50,874.32 | 65,161 |
| 2025-07-22 | 53,100.00 | 53,800.00 | 52,800.00 | 53,000.00 | 50,493.24 | 67,252 |
| 2025-07-21 | 53,800.00 | 54,400.00 | 51,800.00 | 52,800.00 | 50,302.70 | 121,694 |
| 2025-07-18 | 55,800.00 | 56,300.00 | 54,000.00 | 54,700.00 | 52,112.84 | 60,506 |
| 2025-07-17 | 56,400.00 | 56,500.00 | 54,500.00 | 55,800.00 | 53,160.81 | 99,022 |
| 2025-07-16 | 57,000.00 | 57,000.00 | 55,100.00 | 55,800.00 | 53,160.81 | 98,092 |
| 2025-07-15 | 58,100.00 | 59,500.00 | 57,000.00 | 57,400.00 | 54,685.14 | 124,231 |
| 2025-07-14 | 56,200.00 | 59,700.00 | 56,200.00 | 58,400.00 | 55,637.84 | 172,795 |
| 2025-07-11 | 56,000.00 | 57,400.00 | 55,600.00 | 56,600.00 | 53,922.97 | 92,772 |
| 2025-07-10 | 52,600.00 | 56,000.00 | 52,400.00 | 56,000.00 | 53,351.35 | 178,974 |
| 2025-07-09 | 52,600.00 | 53,700.00 | 52,600.00 | 52,900.00 | 50,397.97 | 93,047 |
| 2025-07-08 | 51,900.00 | 52,900.00 | 51,600.00 | 52,600.00 | 50,112.16 | 53,626 |
| 2025-07-07 | 51,400.00 | 52,000.00 | 51,000.00 | 51,700.00 | 49,254.73 | 46,797 |
| 2025-07-04 | 51,100.00 | 51,900.00 | 51,100.00 | 51,400.00 | 48,968.92 | 50,462 |
| 2025-07-03 | 51,100.00 | 51,600.00 | 50,800.00 | 51,500.00 | 49,064.19 | 66,104 |
| 2025-07-02 | 50,200.00 | 50,900.00 | 49,900.00 | 50,800.00 | 48,397.30 | 63,070 |
| 2025-07-01 | 49,400.00 | 52,000.00 | 49,400.00 | 50,500.00 | 48,111.49 | 109,967 |
| 2025-06-30 | 50,000.00 | 50,800.00 | 49,200.00 | 49,400.00 | 47,063.51 | 103,158 |
| 2025-06-27 | 49,550.00 | 49,700.00 | 48,900.00 | 49,500.00 | 47,158.78 | 73,080 |
| 2025-06-26 | 49,100.00 | 49,600.00 | 48,700.00 | 49,250.00 | 46,920.61 | 63,188 |
| 2025-06-25 | 49,100.00 | 49,700.00 | 48,900.00 | 49,350.00 | 47,015.88 | 82,725 |
| 2025-06-24 | 49,300.00 | 50,200.00 | 49,000.00 | 49,200.00 | 46,872.97 | 95,459 |
| 2025-06-23 | 48,000.00 | 49,400.00 | 47,950.00 | 49,050.00 | 46,730.07 | 94,439 |
| 2025-06-20 | 49,200.00 | 49,200.00 | 48,000.00 | 48,300.00 | 46,015.54 | 318,470 |
| 2025-06-19 | 49,050.00 | 49,550.00 | 47,875.00 | 48,950.00 | 46,634.80 | 112,599 |
| 2025-06-18 | 49,650.00 | 50,800.00 | 49,050.00 | 49,250.00 | 46,920.61 | 96,383 |
| 2025-06-17 | 50,000.00 | 51,000.00 | 49,900.00 | 50,100.00 | 47,730.41 | 139,311 |
| 2025-06-16 | 49,650.00 | 50,500.00 | 49,100.00 | 50,500.00 | 48,111.49 | 91,557 |
| 2025-06-13 | 49,300.00 | 49,750.00 | 48,800.00 | 49,200.00 | 46,872.97 | 73,796 |
| 2025-06-12 | 50,400.00 | 51,000.00 | 49,150.00 | 49,400.00 | 47,063.51 | 159,892 |
| 2025-06-11 | 48,000.00 | 51,200.00 | 48,000.00 | 50,800.00 | 48,397.30 | 173,634 |
| 2025-06-10 | 48,000.00 | 49,150.00 | 47,350.00 | 48,000.00 | 45,729.73 | 147,289 |
| 2025-06-09 | 44,150.00 | 48,000.00 | 44,150.00 | 47,500.00 | 45,253.38 | 240,563 |
| 2025-06-05 | 43,900.00 | 44,300.00 | 43,550.00 | 44,300.00 | 42,204.73 | 102,343 |
| 2025-06-04 | 42,850.00 | 44,250.00 | 42,850.00 | 44,150.00 | 42,061.82 | 128,976 |
| 2025-06-02 | 42,800.00 | 43,400.00 | 42,700.00 | 42,800.00 | 40,775.68 | 58,818 |
| 2025-05-30 | 43,650.00 | 43,800.00 | 42,850.00 | 43,200.00 | 41,156.76 | 85,876 |
| 2025-05-29 | 43,700.00 | 44,000.00 | 43,350.00 | 43,900.00 | 41,823.65 | 87,366 |
| 2025-05-28 | 42,900.00 | 43,750.00 | 42,900.00 | 43,300.00 | 41,252.03 | 81,029 |
| 2025-05-27 | 42,750.00 | 43,300.00 | 42,400.00 | 43,150.00 | 41,109.12 | 71,103 |
| 2025-05-26 | 42,700.00 | 43,150.00 | 42,550.00 | 43,150.00 | 41,109.12 | 55,616 |
| 2025-05-23 | 42,500.00 | 42,600.00 | 42,100.00 | 42,500.00 | 40,489.86 | 60,868 |
| 2025-05-22 | 41,850.00 | 42,700.00 | 41,600.00 | 42,550.00 | 40,537.50 | 99,864 |
| 2025-05-21 | 41,750.00 | 42,300.00 | 41,750.00 | 42,250.00 | 40,251.69 | 53,954 |
| 2025-05-20 | 41,650.00 | 41,950.00 | 41,600.00 | 41,850.00 | 39,870.61 | 41,838 |
| 2025-05-19 | 41,750.00 | 41,800.00 | 41,350.00 | 41,400.00 | 39,441.89 | 40,419 |
| 2025-05-16 | 42,000.00 | 42,250.00 | 41,850.00 | 42,000.00 | 40,013.51 | 21,821 |
| 2025-05-15 | 41,750.00 | 42,200.00 | 41,700.00 | 42,000.00 | 40,013.51 | 50,678 |
| 2025-05-14 | 41,950.00 | 42,200.00 | 41,700.00 | 42,050.00 | 40,061.15 | 87,624 |
| 2025-05-13 | 41,750.00 | 42,100.00 | 41,575.00 | 42,000.00 | 40,013.51 | 55,493 |
| 2025-05-12 | 42,000.00 | 42,200.00 | 41,550.00 | 42,150.00 | 40,156.42 | 46,908 |
| 2025-05-09 | 41,600.00 | 42,000.00 | 41,400.00 | 42,000.00 | 40,013.51 | 61,759 |
| 2025-05-08 | 41,600.00 | 42,000.00 | 41,400.00 | 41,500.00 | 39,537.16 | 53,227 |
| 2025-05-07 | 42,250.00 | 42,300.00 | 41,600.00 | 41,800.00 | 39,822.97 | 64,259 |
| 2025-05-02 | 41,700.00 | 42,000.00 | 41,600.00 | 41,850.00 | 39,870.61 | 33,328 |
| 2025-04-30 | 41,450.00 | 41,950.00 | 41,400.00 | 41,950.00 | 39,965.88 | 47,745 |
| 2025-04-29 | 41,150.00 | 41,900.00 | 41,150.00 | 41,850.00 | 39,870.61 | 62,376 |
| 2025-04-28 | 41,050.00 | 41,500.00 | 41,000.00 | 41,350.00 | 39,394.26 | 56,399 |
| 2025-04-25 | 41,700.00 | 41,700.00 | 41,100.00 | 41,250.00 | 39,298.99 | 61,449 |
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.