Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 49,650
+150 (0.30%)
At close: Nov 5, 2025
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 49,950.00 | 50,000.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.30% | 72,302 |
| Nov 4, 2025 | 49,400.00 | 49,850.00 | 49,100.00 | 49,500.00 | 49,500.00 | -0.20% | 70,291 |
| Nov 3, 2025 | 49,950.00 | 49,950.00 | 49,400.00 | 49,600.00 | 49,600.00 | 0.10% | 49,599 |
| Oct 31, 2025 | 49,700.00 | 50,200.00 | 49,450.00 | 49,550.00 | 49,550.00 | -0.20% | 59,239 |
| Oct 30, 2025 | 49,600.00 | 50,400.00 | 49,500.00 | 49,650.00 | 49,650.00 | -0.90% | 83,461 |
| Oct 29, 2025 | 50,700.00 | 50,700.00 | 49,500.00 | 50,100.00 | 50,100.00 | -0.20% | 66,092 |
| Oct 28, 2025 | 50,100.00 | 50,400.00 | 49,800.00 | 50,200.00 | 50,200.00 | -0.20% | 57,622 |
| Oct 27, 2025 | 49,350.00 | 50,500.00 | 49,350.00 | 50,300.00 | 50,300.00 | 1.82% | 74,648 |
| Oct 24, 2025 | 49,600.00 | 49,900.00 | 49,300.00 | 49,400.00 | 49,400.00 | - | 83,066 |
| Oct 23, 2025 | 49,450.00 | 50,200.00 | 49,200.00 | 49,400.00 | 49,400.00 | -1.20% | 56,160 |
| Oct 22, 2025 | 49,500.00 | 50,000.00 | 49,150.00 | 50,000.00 | 50,000.00 | 0.60% | 48,047 |
| Oct 21, 2025 | 49,800.00 | 50,400.00 | 49,600.00 | 49,700.00 | 49,700.00 | -0.20% | 55,090 |
| Oct 20, 2025 | 49,300.00 | 49,975.00 | 49,000.00 | 49,800.00 | 49,800.00 | 0.71% | 85,774 |
| Oct 17, 2025 | 49,400.00 | 49,750.00 | 48,950.00 | 49,450.00 | 49,450.00 | -0.40% | 70,903 |
| Oct 16, 2025 | 49,200.00 | 49,950.00 | 49,200.00 | 49,650.00 | 49,650.00 | 0.71% | 59,465 |
| Oct 15, 2025 | 49,000.00 | 49,550.00 | 49,000.00 | 49,300.00 | 49,300.00 | 0.51% | 54,930 |
| Oct 14, 2025 | 49,000.00 | 49,550.00 | 48,850.00 | 49,050.00 | 49,050.00 | -0.71% | 57,226 |
| Oct 13, 2025 | 49,900.00 | 49,900.00 | 48,950.00 | 49,400.00 | 49,400.00 | -0.30% | 50,096 |
| Oct 10, 2025 | 50,100.00 | 50,500.00 | 49,500.00 | 49,550.00 | 49,550.00 | -2.08% | 123,916 |
| Oct 2, 2025 | 51,500.00 | 51,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | -0.20% | 116,302 |
| Oct 1, 2025 | 52,300.00 | 52,300.00 | 50,600.00 | 50,700.00 | 50,700.00 | -3.06% | 59,364 |
| Sep 30, 2025 | 51,700.00 | 52,500.00 | 51,300.00 | 52,300.00 | 52,300.00 | 0.19% | 38,974 |
| Sep 29, 2025 | 52,400.00 | 52,800.00 | 51,200.00 | 52,200.00 | 52,200.00 | 1.36% | 52,543 |
| Sep 26, 2025 | 51,000.00 | 51,700.00 | 50,900.00 | 51,500.00 | 51,500.00 | - | 52,857 |
| Sep 25, 2025 | 51,500.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | - | 48,116 |
| Sep 24, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | - | 50,671 |
| Sep 23, 2025 | 51,500.00 | 52,500.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.58% | 62,397 |
| Sep 22, 2025 | 51,900.00 | 52,600.00 | 51,600.00 | 51,800.00 | 51,800.00 | 0.58% | 54,142 |
| Sep 19, 2025 | 52,700.00 | 53,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | -3.20% | 158,160 |
| Sep 18, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 53,200.00 | 53,200.00 | 0.19% | 51,771 |
| Sep 17, 2025 | 53,200.00 | 53,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -1.30% | 54,080 |
| Sep 16, 2025 | 52,900.00 | 53,900.00 | 52,900.00 | 53,800.00 | 53,800.00 | 0.94% | 75,334 |
| Sep 15, 2025 | 52,300.00 | 53,900.00 | 52,300.00 | 53,300.00 | 53,300.00 | 0.95% | 62,894 |
| Sep 12, 2025 | 53,300.00 | 53,800.00 | 52,300.00 | 52,800.00 | 52,800.00 | -1.68% | 86,173 |
| Sep 11, 2025 | 53,100.00 | 53,900.00 | 52,200.00 | 53,700.00 | 53,700.00 | 1.13% | 170,478 |
| Sep 10, 2025 | 51,300.00 | 53,400.00 | 51,300.00 | 53,100.00 | 53,100.00 | 2.31% | 68,223 |
| Sep 9, 2025 | 51,400.00 | 52,000.00 | 50,700.00 | 51,900.00 | 51,900.00 | 2.17% | 61,969 |
| Sep 8, 2025 | 50,800.00 | 51,300.00 | 50,600.00 | 50,800.00 | 50,800.00 | 0.40% | 28,294 |
| Sep 5, 2025 | 50,200.00 | 50,800.00 | 50,100.00 | 50,600.00 | 50,600.00 | -0.39% | 33,301 |
| Sep 4, 2025 | 50,200.00 | 50,800.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.20% | 30,300 |
| Sep 3, 2025 | 50,700.00 | 51,100.00 | 50,200.00 | 50,700.00 | 50,700.00 | -1.17% | 37,394 |
| Sep 2, 2025 | 51,100.00 | 51,700.00 | 50,650.00 | 51,300.00 | 51,300.00 | 1.38% | 49,677 |
| Sep 1, 2025 | 50,900.00 | 50,900.00 | 49,950.00 | 50,600.00 | 50,600.00 | 0.20% | 41,749 |
| Aug 29, 2025 | 50,900.00 | 50,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | 0.20% | 25,376 |
| Aug 28, 2025 | 49,750.00 | 50,900.00 | 49,550.00 | 50,400.00 | 50,400.00 | 1.31% | 35,667 |
| Aug 27, 2025 | 50,100.00 | 50,500.00 | 49,700.00 | 49,750.00 | 49,750.00 | -0.70% | 38,147 |
| Aug 26, 2025 | 50,100.00 | 50,500.00 | 49,950.00 | 50,100.00 | 50,100.00 | -0.99% | 25,737 |
| Aug 25, 2025 | 49,850.00 | 50,700.00 | 49,850.00 | 50,600.00 | 50,600.00 | 0.60% | 32,572 |
| Aug 22, 2025 | 49,750.00 | 50,600.00 | 49,750.00 | 50,300.00 | 50,300.00 | 1.11% | 38,398 |
| Aug 21, 2025 | 49,950.00 | 50,500.00 | 49,750.00 | 49,750.00 | 49,750.00 | -0.30% | 23,686 |