Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 41,300.00 | 41,700.00 | 41,100.00 | 41,550.00 | 39,584.80 | 49,020 |
| 2025-04-23 | 41,250.00 | 41,450.00 | 41,050.00 | 41,300.00 | 39,346.62 | 39,726 |
| 2025-04-22 | 40,900.00 | 41,200.00 | 40,750.00 | 41,050.00 | 39,108.45 | 39,088 |
| 2025-04-21 | 40,550.00 | 41,000.00 | 40,450.00 | 41,000.00 | 39,060.81 | 24,778 |
| 2025-04-18 | 40,100.00 | 40,800.00 | 40,050.00 | 40,600.00 | 38,679.73 | 28,425 |
| 2025-04-17 | 40,450.00 | 40,450.00 | 40,050.00 | 40,150.00 | 38,251.01 | 26,609 |
| 2025-04-16 | 39,500.00 | 40,350.00 | 39,500.00 | 40,300.00 | 38,393.92 | 44,679 |
| 2025-04-15 | 39,350.00 | 39,900.00 | 39,300.00 | 39,700.00 | 37,822.30 | 49,271 |
| 2025-04-14 | 39,200.00 | 39,700.00 | 39,200.00 | 39,450.00 | 37,584.12 | 31,431 |
| 2025-04-11 | 38,850.00 | 39,550.00 | 38,600.00 | 39,350.00 | 37,488.85 | 57,037 |
| 2025-04-10 | 39,050.00 | 39,350.00 | 38,800.00 | 38,900.00 | 37,060.14 | 101,213 |
| 2025-04-09 | 38,700.00 | 39,000.00 | 38,100.00 | 38,500.00 | 36,679.05 | 56,692 |
| 2025-04-08 | 39,500.00 | 39,550.00 | 38,700.00 | 38,800.00 | 36,964.86 | 68,161 |
| 2025-04-07 | 39,900.00 | 40,000.00 | 38,650.00 | 39,150.00 | 37,298.31 | 97,775 |
| 2025-04-04 | 40,050.00 | 40,750.00 | 40,000.00 | 40,550.00 | 38,632.09 | 58,690 |
| 2025-04-03 | 39,700.00 | 40,700.00 | 39,400.00 | 40,700.00 | 38,775.00 | 78,661 |
| 2025-04-02 | 40,000.00 | 40,700.00 | 39,850.00 | 40,500.00 | 38,584.46 | 43,737 |
| 2025-04-01 | 39,900.00 | 40,300.00 | 39,500.00 | 40,150.00 | 38,251.01 | 68,151 |
| 2025-03-31 | 40,450.00 | 40,450.00 | 39,700.00 | 40,050.00 | 38,155.74 | 97,606 |
| 2025-03-28 | 40,650.00 | 40,850.00 | 40,250.00 | 40,550.00 | 38,632.09 | 44,843 |
| 2025-03-27 | 40,950.00 | 41,100.00 | 40,600.00 | 40,650.00 | 38,727.36 | 75,197 |
| 2025-03-26 | 41,600.00 | 41,900.00 | 40,700.00 | 41,100.00 | 39,156.08 | 203,792 |
| 2025-03-25 | 43,650.00 | 44,350.00 | 43,500.00 | 44,200.00 | 39,441.89 | 134,359 |
| 2025-03-24 | 43,750.00 | 44,200.00 | 43,450.00 | 43,600.00 | 38,906.48 | 79,973 |
| 2025-03-21 | 44,150.00 | 44,500.00 | 43,250.00 | 43,250.00 | 38,594.16 | 124,822 |
| 2025-03-20 | 44,000.00 | 44,400.00 | 43,850.00 | 44,250.00 | 39,486.51 | 59,055 |
| 2025-03-19 | 43,350.00 | 43,950.00 | 43,300.00 | 43,900.00 | 39,174.19 | 64,821 |
| 2025-03-18 | 43,300.00 | 43,600.00 | 42,800.00 | 43,000.00 | 38,371.07 | 112,778 |
| 2025-03-17 | 42,750.00 | 43,300.00 | 42,450.00 | 43,300.00 | 38,638.78 | 74,294 |
| 2025-03-14 | 42,600.00 | 42,800.00 | 42,250.00 | 42,550.00 | 37,969.51 | 37,968 |
| 2025-03-13 | 42,600.00 | 43,200.00 | 42,500.00 | 42,600.00 | 38,014.13 | 93,322 |
| 2025-03-12 | 42,400.00 | 42,975.00 | 42,400.00 | 42,750.00 | 38,147.98 | 38,916 |
| 2025-03-11 | 42,850.00 | 43,050.00 | 42,500.00 | 42,700.00 | 38,103.37 | 47,394 |
| 2025-03-10 | 43,000.00 | 43,450.00 | 42,750.00 | 43,300.00 | 38,638.78 | 32,468 |
| 2025-03-07 | 44,500.00 | 44,500.00 | 43,250.00 | 43,250.00 | 38,594.16 | 56,964 |
| 2025-03-06 | 43,950.00 | 44,400.00 | 43,600.00 | 44,400.00 | 39,620.36 | 49,775 |
| 2025-03-05 | 44,550.00 | 44,900.00 | 43,550.00 | 43,950.00 | 39,218.80 | 66,855 |
| 2025-03-04 | 44,950.00 | 45,200.00 | 44,200.00 | 44,550.00 | 39,754.21 | 41,497 |
| 2025-02-28 | 45,050.00 | 45,350.00 | 44,600.00 | 44,950.00 | 40,111.15 | 58,069 |
| 2025-02-27 | 45,200.00 | 45,550.00 | 43,250.00 | 45,150.00 | 40,289.62 | 48,824 |
| 2025-02-26 | 45,500.00 | 45,800.00 | 45,050.00 | 45,450.00 | 40,557.33 | 64,925 |
| 2025-02-25 | 44,550.00 | 45,500.00 | 44,250.00 | 45,400.00 | 40,512.71 | 79,390 |
| 2025-02-24 | 44,200.00 | 44,900.00 | 44,000.00 | 44,700.00 | 39,888.07 | 62,912 |
| 2025-02-21 | 44,700.00 | 44,750.00 | 44,150.00 | 44,200.00 | 39,441.89 | 46,646 |
| 2025-02-20 | 44,300.00 | 44,550.00 | 43,850.00 | 44,500.00 | 39,709.60 | 58,927 |
| 2025-02-19 | 43,250.00 | 44,750.00 | 43,150.00 | 44,300.00 | 39,531.13 | 107,170 |
| 2025-02-18 | 43,200.00 | 43,550.00 | 42,850.00 | 43,500.00 | 38,817.25 | 62,089 |
| 2025-02-17 | 42,750.00 | 43,300.00 | 42,500.00 | 43,200.00 | 38,549.54 | 69,625 |
| 2025-02-14 | 42,050.00 | 43,000.00 | 42,000.00 | 42,450.00 | 37,880.28 | 76,738 |
| 2025-02-13 | 42,000.00 | 42,200.00 | 41,800.00 | 42,000.00 | 37,478.72 | 77,806 |
| 2025-02-12 | 42,000.00 | 42,500.00 | 41,700.00 | 42,100.00 | 37,567.96 | 44,316 |
| 2025-02-11 | 41,700.00 | 42,250.00 | 41,650.00 | 41,800.00 | 37,300.25 | 59,712 |
| 2025-02-10 | 42,600.00 | 42,700.00 | 41,650.00 | 41,650.00 | 37,166.40 | 63,624 |
| 2025-02-07 | 42,700.00 | 43,150.00 | 42,500.00 | 42,500.00 | 37,924.90 | 57,624 |
| 2025-02-06 | 43,350.00 | 43,350.00 | 42,750.00 | 43,100.00 | 38,460.31 | 70,446 |
| 2025-02-05 | 42,000.00 | 43,300.00 | 42,000.00 | 42,800.00 | 38,192.60 | 89,952 |
| 2025-02-04 | 42,500.00 | 42,600.00 | 41,900.00 | 42,150.00 | 37,612.57 | 67,735 |
| 2025-02-03 | 41,200.00 | 42,650.00 | 40,650.00 | 42,450.00 | 37,880.28 | 105,499 |
| 2025-01-31 | 41,450.00 | 42,050.00 | 40,950.00 | 42,000.00 | 37,478.72 | 72,278 |
| 2025-01-24 | 40,400.00 | 41,200.00 | 40,150.00 | 40,950.00 | 36,541.75 | 65,983 |
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.