Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 40,500.00 | 40,600.00 | 39,900.00 | 40,100.00 | 35,783.25 | 50,563 |
| 2025-01-22 | 40,500.00 | 40,650.00 | 40,150.00 | 40,150.00 | 35,827.87 | 20,833 |
| 2025-01-21 | 40,500.00 | 40,600.00 | 40,100.00 | 40,250.00 | 35,917.11 | 18,230 |
| 2025-01-20 | 40,400.00 | 40,550.00 | 40,150.00 | 40,250.00 | 35,917.11 | 18,865 |
| 2025-01-17 | 40,300.00 | 40,750.00 | 40,250.00 | 40,550.00 | 36,184.81 | 50,491 |
| 2025-01-16 | 40,600.00 | 40,600.00 | 40,000.00 | 40,200.00 | 35,872.49 | 46,379 |
| 2025-01-15 | 39,950.00 | 40,700.00 | 39,900.00 | 40,100.00 | 35,783.25 | 51,268 |
| 2025-01-14 | 40,150.00 | 40,150.00 | 39,450.00 | 39,650.00 | 35,381.70 | 31,126 |
| 2025-01-13 | 39,650.00 | 40,100.00 | 39,500.00 | 39,950.00 | 35,649.40 | 47,245 |
| 2025-01-10 | 39,550.00 | 40,150.00 | 39,500.00 | 39,900.00 | 35,604.78 | 48,786 |
| 2025-01-09 | 39,800.00 | 40,250.00 | 39,600.00 | 39,650.00 | 35,381.70 | 83,911 |
| 2025-01-08 | 39,400.00 | 40,350.00 | 39,400.00 | 40,050.00 | 35,738.64 | 61,905 |
| 2025-01-07 | 38,950.00 | 39,800.00 | 38,950.00 | 39,750.00 | 35,470.93 | 97,346 |
| 2025-01-06 | 38,700.00 | 38,900.00 | 38,250.00 | 38,800.00 | 34,623.20 | 86,618 |
| 2025-01-03 | 38,950.00 | 39,550.00 | 38,250.00 | 38,400.00 | 34,266.26 | 113,468 |
| 2025-01-02 | 39,450.00 | 39,800.00 | 38,750.00 | 39,100.00 | 34,890.90 | 57,843 |
| 2024-12-30 | 39,950.00 | 40,250.00 | 39,350.00 | 39,450.00 | 35,203.23 | 61,474 |
| 2024-12-27 | 40,500.00 | 40,650.00 | 39,800.00 | 39,950.00 | 35,649.40 | 58,149 |
| 2024-12-26 | 40,800.00 | 41,000.00 | 40,600.00 | 40,950.00 | 36,541.75 | 54,477 |
| 2024-12-24 | 41,450.00 | 41,600.00 | 40,400.00 | 40,900.00 | 36,497.14 | 56,586 |
| 2024-12-23 | 40,000.00 | 41,550.00 | 40,000.00 | 41,450.00 | 36,987.93 | 63,282 |
| 2024-12-20 | 40,100.00 | 40,450.00 | 39,550.00 | 39,950.00 | 35,649.40 | 115,179 |
| 2024-12-19 | 40,150.00 | 40,650.00 | 40,000.00 | 40,350.00 | 36,006.34 | 49,665 |
| 2024-12-18 | 41,300.00 | 41,400.00 | 40,250.00 | 40,550.00 | 36,184.81 | 60,528 |
| 2024-12-17 | 40,500.00 | 41,350.00 | 40,250.00 | 40,950.00 | 36,541.75 | 151,853 |
| 2024-12-16 | 40,200.00 | 40,800.00 | 40,150.00 | 40,500.00 | 36,140.20 | 76,179 |
| 2024-12-13 | 40,600.00 | 40,850.00 | 40,050.00 | 40,100.00 | 35,783.25 | 88,944 |
| 2024-12-12 | 40,500.00 | 41,000.00 | 40,300.00 | 41,000.00 | 36,586.37 | 120,003 |
| 2024-12-11 | 39,950.00 | 40,500.00 | 39,850.00 | 40,300.00 | 35,961.73 | 62,875 |
| 2024-12-10 | 41,200.00 | 41,200.00 | 39,900.00 | 39,900.00 | 35,604.78 | 89,728 |
| 2024-12-09 | 41,200.00 | 41,200.00 | 39,700.00 | 40,650.00 | 36,274.05 | 94,740 |
| 2024-12-06 | 42,400.00 | 42,750.00 | 41,250.00 | 41,250.00 | 36,809.46 | 72,648 |
| 2024-12-05 | 41,700.00 | 42,450.00 | 41,450.00 | 41,800.00 | 37,300.25 | 64,107 |
| 2024-12-04 | 43,250.00 | 43,250.00 | 41,500.00 | 41,850.00 | 37,344.87 | 134,484 |
| 2024-12-03 | 43,100.00 | 43,700.00 | 42,750.00 | 43,400.00 | 38,728.01 | 112,372 |
| 2024-12-02 | 43,250.00 | 43,250.00 | 42,150.00 | 42,550.00 | 37,969.51 | 49,652 |
| 2024-11-29 | 43,500.00 | 43,500.00 | 42,500.00 | 42,700.00 | 38,103.37 | 57,630 |
| 2024-11-28 | 42,800.00 | 43,700.00 | 42,250.00 | 43,400.00 | 38,728.01 | 113,032 |
| 2024-11-27 | 41,300.00 | 43,000.00 | 41,300.00 | 42,400.00 | 37,835.66 | 84,804 |
| 2024-11-26 | 41,300.00 | 41,550.00 | 41,000.00 | 41,550.00 | 37,077.16 | 23,376 |
| 2024-11-25 | 42,650.00 | 42,650.00 | 41,400.00 | 41,600.00 | 37,121.78 | 52,898 |
| 2024-11-22 | 41,350.00 | 42,250.00 | 41,150.00 | 42,200.00 | 37,657.19 | 62,131 |
| 2024-11-21 | 40,650.00 | 41,350.00 | 40,600.00 | 41,050.00 | 36,630.99 | 45,260 |
| 2024-11-20 | 40,300.00 | 40,950.00 | 40,300.00 | 40,550.00 | 36,184.81 | 20,796 |
| 2024-11-19 | 40,450.00 | 40,950.00 | 40,150.00 | 40,550.00 | 36,184.81 | 36,395 |
| 2024-11-18 | 39,050.00 | 41,100.00 | 39,050.00 | 40,850.00 | 36,452.52 | 97,139 |
| 2024-11-15 | 39,700.00 | 40,150.00 | 39,250.00 | 39,400.00 | 35,158.61 | 55,394 |
| 2024-11-14 | 39,900.00 | 40,100.00 | 39,200.00 | 39,250.00 | 35,024.76 | 73,389 |
| 2024-11-13 | 40,400.00 | 40,400.00 | 39,600.00 | 39,750.00 | 35,470.93 | 42,648 |
| 2024-11-12 | 40,200.00 | 41,300.00 | 40,200.00 | 40,650.00 | 36,274.05 | 69,409 |
| 2024-11-11 | 40,050.00 | 40,700.00 | 40,050.00 | 40,450.00 | 36,095.58 | 50,239 |
| 2024-11-08 | 40,700.00 | 40,800.00 | 40,100.00 | 40,300.00 | 35,961.73 | 38,726 |
| 2024-11-07 | 39,600.00 | 40,900.00 | 39,550.00 | 40,000.00 | 35,694.02 | 71,655 |
| 2024-11-06 | 39,900.00 | 40,000.00 | 39,550.00 | 39,750.00 | 35,470.93 | 66,456 |
| 2024-11-05 | 39,650.00 | 40,050.00 | 39,550.00 | 39,950.00 | 35,649.40 | 33,539 |
| 2024-11-04 | 40,200.00 | 40,350.00 | 39,600.00 | 40,050.00 | 35,738.64 | 72,273 |
| 2024-11-01 | 40,300.00 | 40,650.00 | 39,800.00 | 40,200.00 | 35,872.49 | 43,579 |
| 2024-10-31 | 40,350.00 | 40,400.00 | 39,600.00 | 40,400.00 | 36,050.96 | 64,846 |
| 2024-10-30 | 39,500.00 | 40,300.00 | 39,450.00 | 40,150.00 | 35,827.87 | 73,805 |
| 2024-10-29 | 39,350.00 | 39,850.00 | 39,300.00 | 39,550.00 | 35,292.46 | 66,612 |
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.