Samsung Card Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42,400.00 | 43,300.00 | 42,200.00 | 42,750.00 | 42,750.00 | 83,202 |
| 2026-10-15 | 42,000.00 | 42,400.00 | 41,050.00 | 42,200.00 | 42,200.00 | 125,997 |
| 2026-10-14 | 42,700.00 | 43,050.00 | 41,800.00 | 42,050.00 | 42,050.00 | 107,707 |
| 2026-10-13 | 41,850.00 | 42,900.00 | 40,850.00 | 42,700.00 | 42,700.00 | 123,368 |
| 2026-10-12 | 41,150.00 | 41,950.00 | 41,100.00 | 41,900.00 | 41,900.00 | 65,302 |
| 2026-10-08 | 41,750.00 | 41,900.00 | 41,200.00 | 41,200.00 | 41,200.00 | 70,238 |
| 2026-10-07 | 41,750.00 | 42,050.00 | 41,550.00 | 41,750.00 | 41,750.00 | 65,945 |
| 2026-10-06 | 42,300.00 | 42,350.00 | 41,600.00 | 41,650.00 | 41,650.00 | 57,648 |
| 2026-10-02 | 41,850.00 | 42,000.00 | 41,600.00 | 41,950.00 | 41,950.00 | 42,880 |
| 2026-10-01 | 42,400.00 | 42,400.00 | 41,550.00 | 41,850.00 | 41,850.00 | 69,627 |
| 2026-09-30 | 42,800.00 | 42,850.00 | 42,100.00 | 42,200.00 | 42,200.00 | 101,082 |
| 2026-09-29 | 43,450.00 | 43,450.00 | 42,200.00 | 42,500.00 | 42,500.00 | 81,063 |
| 2026-09-28 | 42,700.00 | 43,500.00 | 42,250.00 | 43,350.00 | 43,350.00 | 164,120 |
| 2026-09-23 | 43,000.00 | 43,250.00 | 42,450.00 | 42,450.00 | 42,450.00 | 101,280 |
| 2026-09-22 | 43,350.00 | 43,550.00 | 42,600.00 | 42,850.00 | 42,850.00 | 154,767 |
| 2026-09-21 | 43,800.00 | 43,800.00 | 43,150.00 | 43,250.00 | 43,250.00 | 107,802 |
| 2026-09-18 | 44,600.00 | 44,600.00 | 43,750.00 | 43,750.00 | 43,750.00 | 122,926 |
| 2026-09-17 | 44,600.00 | 44,650.00 | 44,200.00 | 44,350.00 | 44,350.00 | 85,569 |
| 2026-09-16 | 45,200.00 | 45,250.00 | 44,300.00 | 44,400.00 | 44,400.00 | 80,082 |
| 2026-09-15 | 45,450.00 | 45,550.00 | 45,100.00 | 45,250.00 | 45,250.00 | 55,625 |
| 2026-09-14 | 45,200.00 | 45,650.00 | 45,050.00 | 45,450.00 | 45,450.00 | 63,194 |
| 2026-09-11 | 45,200.00 | 45,700.00 | 45,000.00 | 45,500.00 | 45,500.00 | 56,735 |
| 2026-09-10 | 45,800.00 | 45,900.00 | 45,200.00 | 45,600.00 | 45,600.00 | 160,413 |
| 2026-09-09 | 46,600.00 | 46,600.00 | 45,800.00 | 45,950.00 | 45,950.00 | 65,769 |
| 2026-09-08 | 46,700.00 | 46,850.00 | 46,250.00 | 46,500.00 | 46,500.00 | 46,753 |
| 2026-09-07 | 46,300.00 | 46,650.00 | 46,050.00 | 46,650.00 | 46,650.00 | 65,393 |
| 2026-09-04 | 46,500.00 | 46,650.00 | 45,900.00 | 46,150.00 | 46,150.00 | 81,970 |
| 2026-09-03 | 45,700.00 | 46,600.00 | 45,400.00 | 46,600.00 | 46,600.00 | 131,395 |
| 2026-09-02 | 46,050.00 | 46,050.00 | 45,300.00 | 45,400.00 | 45,400.00 | 87,500 |
| 2026-09-01 | 46,600.00 | 46,800.00 | 45,850.00 | 46,050.00 | 46,050.00 | 146,208 |
| 2026-08-31 | 47,000.00 | 47,250.00 | 46,350.00 | 46,950.00 | 46,950.00 | 559,170 |
| 2026-08-28 | 46,250.00 | 47,650.00 | 45,650.00 | 47,300.00 | 47,300.00 | 100,475 |
| 2026-08-27 | 46,900.00 | 47,200.00 | 46,250.00 | 46,350.00 | 46,350.00 | 79,310 |
| 2026-08-26 | 46,400.00 | 46,750.00 | 46,100.00 | 46,750.00 | 46,750.00 | 85,120 |
| 2026-08-25 | 46,250.00 | 46,550.00 | 45,950.00 | 46,150.00 | 46,150.00 | 75,162 |
| 2026-08-24 | 46,150.00 | 46,450.00 | 45,850.00 | 46,300.00 | 46,300.00 | 47,945 |
| 2026-08-21 | 46,000.00 | 46,450.00 | 45,400.00 | 46,150.00 | 46,150.00 | 55,556 |
| 2026-08-20 | 46,750.00 | 47,150.00 | 46,050.00 | 46,050.00 | 46,050.00 | 113,239 |
| 2026-08-19 | 47,600.00 | 47,650.00 | 46,500.00 | 46,750.00 | 46,750.00 | 84,388 |
| 2026-08-18 | 48,000.00 | 48,700.00 | 47,450.00 | 47,950.00 | 47,950.00 | 75,670 |
| 2026-08-14 | 46,850.00 | 48,650.00 | 46,850.00 | 48,550.00 | 48,550.00 | 144,643 |
| 2026-08-13 | 47,100.00 | 47,650.00 | 46,450.00 | 46,900.00 | 46,900.00 | 190,510 |
| 2026-08-12 | 47,250.00 | 47,550.00 | 47,000.00 | 47,100.00 | 47,100.00 | 73,985 |
| 2026-08-11 | 47,700.00 | 47,700.00 | 47,000.00 | 47,250.00 | 47,250.00 | 74,297 |
| 2026-08-10 | 47,450.00 | 47,900.00 | 46,700.00 | 47,650.00 | 47,650.00 | 49,951 |
| 2026-08-07 | 47,000.00 | 47,950.00 | 47,000.00 | 47,850.00 | 47,850.00 | 43,481 |
| 2026-08-06 | 46,750.00 | 47,350.00 | 46,500.00 | 47,350.00 | 47,350.00 | 85,547 |
| 2026-08-05 | 46,600.00 | 47,400.00 | 46,500.00 | 46,550.00 | 46,550.00 | 83,974 |
| 2026-08-04 | 46,550.00 | 47,100.00 | 46,200.00 | 46,550.00 | 46,550.00 | 79,246 |
| 2026-08-03 | 46,650.00 | 47,200.00 | 46,100.00 | 46,950.00 | 46,950.00 | 82,735 |
| 2026-07-31 | 47,700.00 | 48,050.00 | 46,550.00 | 47,000.00 | 47,000.00 | 181,555 |
| 2026-07-30 | 47,850.00 | 48,850.00 | 46,950.00 | 47,350.00 | 47,350.00 | 104,055 |
| 2026-07-29 | 47,650.00 | 49,850.00 | 46,700.00 | 47,400.00 | 47,400.00 | 126,502 |
| 2026-07-28 | 49,600.00 | 49,600.00 | 47,200.00 | 47,450.00 | 47,450.00 | 98,524 |
| 2026-07-27 | 49,500.00 | 50,400.00 | 48,700.00 | 50,200.00 | 50,200.00 | 125,505 |
| 2026-07-24 | 47,700.00 | 49,150.00 | 47,700.00 | 48,800.00 | 48,800.00 | 64,579 |
| 2026-07-23 | 47,250.00 | 48,400.00 | 47,200.00 | 48,150.00 | 48,150.00 | 71,908 |
| 2026-07-22 | 47,700.00 | 48,650.00 | 47,500.00 | 47,500.00 | 47,500.00 | 69,871 |
| 2026-07-21 | 47,400.00 | 48,100.00 | 46,800.00 | 47,350.00 | 47,350.00 | 62,447 |
| 2026-07-20 | 47,250.00 | 47,950.00 | 46,200.00 | 47,900.00 | 47,900.00 | 85,938 |
Page 1 of 5 · 243 trading daysOlder →
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.