Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 54,600
-200 (-0.36%)
At close: Dec 19, 2025
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 55,200.00 | 55,800.00 | 54,600.00 | 54,600.00 | 54,600.00 | -0.36% | 136,620 |
| Dec 18, 2025 | 55,200.00 | 55,800.00 | 54,700.00 | 54,800.00 | 54,800.00 | -1.08% | 51,673 |
| Dec 17, 2025 | 56,500.00 | 56,500.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.07% | 51,775 |
| Dec 16, 2025 | 55,000.00 | 56,700.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.19% | 91,187 |
| Dec 15, 2025 | 56,700.00 | 56,700.00 | 54,800.00 | 54,800.00 | 54,800.00 | -4.36% | 77,540 |
| Dec 12, 2025 | 55,500.00 | 59,500.00 | 55,300.00 | 57,300.00 | 57,300.00 | 3.24% | 396,013 |
| Dec 11, 2025 | 53,800.00 | 56,300.00 | 53,300.00 | 55,500.00 | 55,500.00 | 4.13% | 292,329 |
| Dec 10, 2025 | 53,600.00 | 53,800.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.37% | 34,263 |
| Dec 9, 2025 | 54,100.00 | 54,100.00 | 52,900.00 | 53,500.00 | 53,500.00 | -0.93% | 47,293 |
| Dec 8, 2025 | 54,000.00 | 54,500.00 | 53,500.00 | 54,000.00 | 54,000.00 | -0.37% | 33,696 |
| Dec 5, 2025 | 53,600.00 | 54,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.18% | 55,822 |
| Dec 4, 2025 | 54,000.00 | 54,600.00 | 52,900.00 | 54,100.00 | 54,100.00 | -0.55% | 68,310 |
| Dec 3, 2025 | 54,800.00 | 55,400.00 | 54,200.00 | 54,400.00 | 54,400.00 | -1.27% | 55,426 |
| Dec 2, 2025 | 55,100.00 | 55,500.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.73% | 40,916 |
| Dec 1, 2025 | 55,400.00 | 55,600.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.36% | 37,499 |
| Nov 28, 2025 | 55,000.00 | 55,100.00 | 54,300.00 | 54,900.00 | 54,900.00 | 0.37% | 43,308 |
| Nov 27, 2025 | 54,500.00 | 55,700.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.36% | 41,823 |
| Nov 26, 2025 | 54,900.00 | 55,300.00 | 54,300.00 | 54,900.00 | 54,900.00 | 1.67% | 70,450 |
| Nov 25, 2025 | 53,300.00 | 54,700.00 | 53,300.00 | 54,000.00 | 54,000.00 | 0.93% | 81,468 |
| Nov 24, 2025 | 54,100.00 | 54,400.00 | 53,400.00 | 53,500.00 | 53,500.00 | -0.19% | 60,055 |
| Nov 21, 2025 | 53,100.00 | 54,200.00 | 52,900.00 | 53,600.00 | 53,600.00 | 1.13% | 72,781 |
| Nov 20, 2025 | 54,000.00 | 54,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | -1.67% | 76,111 |
| Nov 19, 2025 | 53,900.00 | 54,800.00 | 53,200.00 | 53,900.00 | 53,900.00 | 1.70% | 117,952 |
| Nov 18, 2025 | 53,100.00 | 53,700.00 | 52,800.00 | 53,000.00 | 53,000.00 | -1.12% | 78,233 |
| Nov 17, 2025 | 52,600.00 | 54,100.00 | 52,200.00 | 53,600.00 | 53,600.00 | 1.32% | 91,097 |
| Nov 14, 2025 | 53,100.00 | 53,700.00 | 52,400.00 | 52,900.00 | 52,900.00 | -0.38% | 71,075 |
| Nov 13, 2025 | 52,700.00 | 53,800.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.57% | 95,378 |
| Nov 12, 2025 | 51,600.00 | 52,900.00 | 51,600.00 | 52,800.00 | 52,800.00 | 1.93% | 61,631 |
| Nov 11, 2025 | 51,600.00 | 52,900.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.38% | 77,907 |
| Nov 10, 2025 | 52,000.00 | 52,700.00 | 51,400.00 | 52,000.00 | 52,000.00 | 1.76% | 78,220 |
| Nov 7, 2025 | 51,500.00 | 52,100.00 | 50,500.00 | 51,100.00 | 51,100.00 | 0.20% | 63,821 |
| Nov 6, 2025 | 50,000.00 | 51,300.00 | 49,700.00 | 51,000.00 | 51,000.00 | 2.72% | 114,905 |
| Nov 5, 2025 | 49,950.00 | 50,000.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.30% | 69,661 |
| 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% | 80,469 |
| 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 | - | 74,083 |
| 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% | 45,748 |
| 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% | 79,488 |
| Oct 17, 2025 | 49,400.00 | 49,750.00 | 48,950.00 | 49,450.00 | 49,450.00 | -0.40% | 68,059 |
| 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% | 50,598 |
| 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 |