Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 41,050.00 | 41,050.00 | 39,100.00 | 39,400.00 | 35,158.61 | 181,681 |
| 2024-10-25 | 40,700.00 | 41,200.00 | 40,550.00 | 41,000.00 | 36,586.37 | 43,258 |
| 2024-10-24 | 40,600.00 | 40,850.00 | 40,500.00 | 40,650.00 | 36,274.05 | 56,345 |
| 2024-10-23 | 40,950.00 | 40,950.00 | 40,400.00 | 40,600.00 | 36,229.43 | 35,780 |
| 2024-10-22 | 40,550.00 | 41,050.00 | 40,550.00 | 40,800.00 | 36,407.90 | 45,939 |
| 2024-10-21 | 41,000.00 | 41,050.00 | 40,600.00 | 40,650.00 | 36,274.05 | 29,475 |
| 2024-10-18 | 40,950.00 | 41,000.00 | 40,300.00 | 40,950.00 | 36,541.75 | 66,889 |
| 2024-10-17 | 40,900.00 | 41,150.00 | 40,600.00 | 40,600.00 | 36,229.43 | 27,943 |
| 2024-10-16 | 40,600.00 | 40,950.00 | 40,500.00 | 40,700.00 | 36,318.67 | 38,127 |
| 2024-10-15 | 40,800.00 | 41,050.00 | 40,300.00 | 41,050.00 | 36,630.99 | 56,370 |
| 2024-10-14 | 40,500.00 | 41,350.00 | 40,450.00 | 40,900.00 | 36,497.14 | 58,667 |
| 2024-10-11 | 40,500.00 | 40,900.00 | 40,250.00 | 40,900.00 | 36,497.14 | 22,928 |
| 2024-10-10 | 41,200.00 | 41,200.00 | 40,000.00 | 40,000.00 | 35,694.02 | 55,026 |
| 2024-10-08 | 41,000.00 | 41,000.00 | 39,900.00 | 40,150.00 | 35,827.87 | 98,537 |
| 2024-10-07 | 40,650.00 | 41,150.00 | 40,550.00 | 41,000.00 | 36,586.37 | 28,747 |
| 2024-10-04 | 40,800.00 | 41,250.00 | 40,350.00 | 41,000.00 | 36,586.37 | 33,490 |
| 2024-10-02 | 41,150.00 | 41,150.00 | 40,200.00 | 40,450.00 | 36,095.58 | 65,048 |
| 2024-09-30 | 41,300.00 | 41,450.00 | 40,500.00 | 41,150.00 | 36,720.22 | 69,600 |
| 2024-09-27 | 41,250.00 | 41,300.00 | 40,500.00 | 40,600.00 | 36,229.43 | 47,568 |
| 2024-09-26 | 40,500.00 | 41,200.00 | 40,400.00 | 41,200.00 | 36,764.84 | 83,059 |
| 2024-09-25 | 43,150.00 | 43,550.00 | 40,250.00 | 40,300.00 | 35,961.73 | 220,599 |
| 2024-09-24 | 43,000.00 | 43,750.00 | 41,900.00 | 42,700.00 | 38,103.37 | 57,055 |
| 2024-09-23 | 43,900.00 | 43,900.00 | 42,800.00 | 42,800.00 | 38,192.60 | 23,856 |
| 2024-09-20 | 43,950.00 | 43,950.00 | 43,050.00 | 43,200.00 | 38,549.54 | 98,737 |
| 2024-09-19 | 44,200.00 | 44,500.00 | 43,100.00 | 43,600.00 | 38,906.48 | 50,366 |
| 2024-09-13 | 42,000.00 | 43,050.00 | 41,900.00 | 43,050.00 | 38,415.69 | 46,567 |
| 2024-09-12 | 42,050.00 | 42,150.00 | 41,550.00 | 42,050.00 | 37,523.34 | 83,640 |
| 2024-09-11 | 43,200.00 | 43,200.00 | 41,250.00 | 42,000.00 | 37,478.72 | 89,895 |
| 2024-09-10 | 42,650.00 | 43,750.00 | 42,600.00 | 43,150.00 | 38,504.92 | 44,475 |
| 2024-09-09 | 43,900.00 | 44,450.00 | 42,250.00 | 42,550.00 | 37,969.51 | 77,465 |
| 2024-09-06 | 44,900.00 | 44,900.00 | 43,450.00 | 44,600.00 | 39,798.83 | 87,192 |
| 2024-09-05 | 44,750.00 | 45,100.00 | 44,150.00 | 44,600.00 | 39,798.83 | 44,494 |
| 2024-09-04 | 45,400.00 | 45,450.00 | 44,200.00 | 44,700.00 | 39,888.07 | 61,039 |
| 2024-09-03 | 44,300.00 | 45,550.00 | 44,100.00 | 45,200.00 | 40,334.24 | 83,180 |
| 2024-09-02 | 43,450.00 | 44,250.00 | 43,450.00 | 44,100.00 | 39,352.66 | 53,513 |
| 2024-08-30 | 44,500.00 | 44,650.00 | 43,300.00 | 43,450.00 | 38,772.63 | 53,228 |
| 2024-08-29 | 44,300.00 | 46,000.00 | 43,850.00 | 44,500.00 | 39,709.60 | 102,030 |
| 2024-08-28 | 45,300.00 | 45,300.00 | 43,700.00 | 44,300.00 | 39,531.13 | 57,488 |
| 2024-08-27 | 45,400.00 | 45,400.00 | 44,600.00 | 45,400.00 | 40,512.71 | 63,119 |
| 2024-08-26 | 44,800.00 | 45,550.00 | 44,500.00 | 45,200.00 | 40,334.24 | 112,949 |
| 2024-08-23 | 42,050.00 | 44,950.00 | 42,000.00 | 44,850.00 | 40,021.92 | 277,454 |
| 2024-08-22 | 42,000.00 | 42,400.00 | 41,600.00 | 42,050.00 | 37,523.34 | 40,097 |
| 2024-08-21 | 41,800.00 | 41,950.00 | 41,500.00 | 41,750.00 | 37,255.63 | 28,286 |
| 2024-08-20 | 41,500.00 | 41,750.00 | 41,150.00 | 41,400.00 | 36,943.31 | 29,234 |
| 2024-08-19 | 40,800.00 | 41,500.00 | 40,800.00 | 41,450.00 | 36,987.93 | 24,925 |
| 2024-08-16 | 41,100.00 | 41,800.00 | 40,900.00 | 40,900.00 | 36,497.14 | 27,368 |
| 2024-08-14 | 40,600.00 | 40,950.00 | 40,300.00 | 40,850.00 | 36,452.52 | 23,790 |
| 2024-08-13 | 40,550.00 | 41,250.00 | 40,550.00 | 40,550.00 | 36,184.81 | 20,314 |
| 2024-08-12 | 41,600.00 | 41,600.00 | 40,500.00 | 40,900.00 | 36,497.14 | 16,956 |
| 2024-08-09 | 40,300.00 | 41,500.00 | 40,250.00 | 41,200.00 | 36,764.84 | 46,857 |
| 2024-08-08 | 38,850.00 | 40,650.00 | 38,850.00 | 40,650.00 | 36,274.05 | 92,607 |
| 2024-08-07 | 38,350.00 | 39,400.00 | 38,050.00 | 39,000.00 | 34,801.67 | 56,369 |
| 2024-08-06 | 42,650.00 | 42,650.00 | 38,700.00 | 38,800.00 | 34,623.20 | 102,820 |
| 2024-08-05 | 40,200.00 | 40,250.00 | 37,800.00 | 39,500.00 | 35,247.84 | 130,941 |
| 2024-08-02 | 40,700.00 | 41,200.00 | 39,900.00 | 40,200.00 | 35,872.49 | 54,009 |
| 2024-08-01 | 41,450.00 | 41,950.00 | 40,900.00 | 40,900.00 | 36,497.14 | 58,410 |
| 2024-07-31 | 40,600.00 | 42,200.00 | 40,600.00 | 42,100.00 | 37,567.96 | 100,972 |
| 2024-07-30 | 40,850.00 | 41,150.00 | 40,450.00 | 40,600.00 | 36,229.43 | 38,267 |
| 2024-07-29 | 39,600.00 | 41,600.00 | 39,400.00 | 41,250.00 | 36,809.46 | 185,858 |
| 2024-07-26 | 38,850.00 | 39,650.00 | 38,700.00 | 39,500.00 | 35,247.84 | 33,088 |
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.