Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 52,300
+100 (0.19%)
At close: Jan 9, 2026
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 52,700.00 | 52,700.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.19% | 42,345 |
| Jan 8, 2026 | 52,500.00 | 53,100.00 | 51,800.00 | 52,200.00 | 52,200.00 | -1.32% | 88,237 |
| Jan 7, 2026 | 53,300.00 | 54,100.00 | 52,600.00 | 52,900.00 | 52,900.00 | -2.04% | 80,014 |
| Jan 6, 2026 | 54,200.00 | 54,400.00 | 53,900.00 | 54,000.00 | 54,000.00 | 0.19% | 44,633 |
| Jan 5, 2026 | 54,800.00 | 55,000.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.74% | 52,528 |
| Jan 2, 2026 | 56,100.00 | 56,300.00 | 54,200.00 | 54,300.00 | 54,300.00 | -2.86% | 61,165 |
| Dec 30, 2025 | 55,800.00 | 56,400.00 | 55,500.00 | 55,900.00 | 55,900.00 | -0.53% | 55,931 |
| Dec 29, 2025 | 55,300.00 | 56,400.00 | 54,800.00 | 56,200.00 | 56,200.00 | 0.36% | 48,630 |
| Dec 26, 2025 | 55,800.00 | 57,000.00 | 55,800.00 | 56,000.00 | 56,000.00 | -0.71% | 58,454 |
| Dec 24, 2025 | 56,100.00 | 56,700.00 | 55,800.00 | 56,400.00 | 56,400.00 | 0.53% | 34,930 |
| Dec 23, 2025 | 55,800.00 | 56,300.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.72% | 29,390 |
| Dec 22, 2025 | 55,800.00 | 56,400.00 | 54,900.00 | 55,700.00 | 55,700.00 | 2.01% | 44,019 |
| 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 |