Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 51,400
+600 (1.18%)
Last updated: Sep 9, 2025, 11:46 AM KST
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 50,800.00 | 50,900.00 | 49,100.00 | 49,900.00 | 49,900.00 | -0.20% | 63,196 |
| Aug 19, 2025 | 50,800.00 | 50,800.00 | 49,700.00 | 50,000.00 | 50,000.00 | - | 23,570 |
| Aug 18, 2025 | 50,200.00 | 50,700.00 | 49,150.00 | 50,000.00 | 50,000.00 | -1.19% | 63,076 |
| Aug 14, 2025 | 50,700.00 | 51,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | 1.00% | 61,628 |
| Aug 13, 2025 | 50,200.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.20% | 30,205 |
| Aug 12, 2025 | 49,950.00 | 51,000.00 | 49,950.00 | 50,200.00 | 50,200.00 | -0.40% | 40,587 |
| Aug 11, 2025 | 51,100.00 | 51,100.00 | 49,900.00 | 50,400.00 | 50,400.00 | -0.59% | 35,308 |
| Aug 8, 2025 | 50,100.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | 0.60% | 32,937 |
| Aug 7, 2025 | 50,200.00 | 50,800.00 | 49,900.00 | 50,400.00 | 50,400.00 | - | 35,975 |
| Aug 6, 2025 | 49,900.00 | 50,700.00 | 49,900.00 | 50,400.00 | 50,400.00 | 0.40% | 50,362 |
| Aug 5, 2025 | 49,250.00 | 50,800.00 | 49,200.00 | 50,200.00 | 50,200.00 | 1.52% | 58,390 |
| Aug 4, 2025 | 48,800.00 | 49,750.00 | 48,350.00 | 49,450.00 | 49,450.00 | 1.02% | 53,769 |
| Aug 1, 2025 | 49,350.00 | 49,900.00 | 48,550.00 | 48,950.00 | 48,950.00 | -1.71% | 86,414 |
| Jul 31, 2025 | 49,450.00 | 49,950.00 | 49,200.00 | 49,800.00 | 49,800.00 | 0.10% | 60,577 |
| Jul 30, 2025 | 49,350.00 | 50,000.00 | 49,300.00 | 49,750.00 | 49,750.00 | 0.91% | 54,063 |
| Jul 29, 2025 | 48,800.00 | 49,800.00 | 48,600.00 | 49,300.00 | 49,300.00 | 0.82% | 69,492 |
| Jul 28, 2025 | 52,200.00 | 52,300.00 | 48,500.00 | 48,900.00 | 48,900.00 | -7.03% | 200,389 |
| Jul 25, 2025 | 52,800.00 | 53,800.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.31% | 75,311 |
| Jul 24, 2025 | 53,400.00 | 54,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.19% | 61,803 |
| Jul 23, 2025 | 53,500.00 | 53,800.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.75% | 65,161 |
| Jul 22, 2025 | 53,100.00 | 53,800.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.38% | 67,252 |
| Jul 21, 2025 | 53,800.00 | 54,400.00 | 51,800.00 | 52,800.00 | 52,800.00 | -3.47% | 121,694 |
| Jul 18, 2025 | 55,800.00 | 56,300.00 | 54,000.00 | 54,700.00 | 54,700.00 | -1.97% | 60,506 |
| Jul 17, 2025 | 56,400.00 | 56,500.00 | 54,500.00 | 55,800.00 | 55,800.00 | - | 104,703 |
| Jul 16, 2025 | 57,000.00 | 57,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | -2.79% | 100,806 |
| Jul 15, 2025 | 58,100.00 | 59,500.00 | 57,000.00 | 57,400.00 | 57,400.00 | -1.71% | 124,231 |
| Jul 14, 2025 | 56,200.00 | 59,700.00 | 56,200.00 | 58,400.00 | 58,400.00 | 3.18% | 184,348 |
| Jul 11, 2025 | 56,000.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,600.00 | 1.07% | 92,772 |
| Jul 10, 2025 | 52,600.00 | 56,000.00 | 52,400.00 | 56,000.00 | 56,000.00 | 5.86% | 178,974 |
| Jul 9, 2025 | 52,600.00 | 53,700.00 | 52,600.00 | 52,900.00 | 52,900.00 | 0.57% | 102,865 |
| Jul 8, 2025 | 51,900.00 | 52,900.00 | 51,600.00 | 52,600.00 | 52,600.00 | 1.74% | 57,816 |
| Jul 7, 2025 | 51,400.00 | 52,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.58% | 46,797 |
| Jul 4, 2025 | 51,100.00 | 51,900.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.19% | 50,462 |
| Jul 3, 2025 | 51,100.00 | 51,600.00 | 50,800.00 | 51,500.00 | 51,500.00 | 1.38% | 66,104 |
| Jul 2, 2025 | 50,200.00 | 50,900.00 | 49,900.00 | 50,800.00 | 50,800.00 | 0.59% | 63,070 |
| Jul 1, 2025 | 49,400.00 | 52,000.00 | 49,400.00 | 50,500.00 | 50,500.00 | 2.23% | 109,967 |
| Jun 30, 2025 | 50,000.00 | 50,800.00 | 49,200.00 | 49,400.00 | 49,400.00 | -0.20% | 103,158 |