Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 53,000
-600 (-1.12%)
Apr 29, 2026, 3:30 PM KST
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54,000.00 | 54,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | -1.12% | 109,550 |
| Apr 28, 2026 | 53,000.00 | 54,000.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1.13% | 109,389 |
| Apr 27, 2026 | 53,900.00 | 54,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | -1.49% | 139,136 |
| Apr 24, 2026 | 54,600.00 | 54,900.00 | 53,800.00 | 53,800.00 | 53,800.00 | -1.28% | 85,773 |
| Apr 23, 2026 | 54,600.00 | 55,200.00 | 53,700.00 | 54,500.00 | 54,500.00 | 0.74% | 123,260 |
| Apr 22, 2026 | 53,900.00 | 54,400.00 | 53,600.00 | 54,100.00 | 54,100.00 | 0.19% | 93,927 |
| Apr 21, 2026 | 54,300.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.74% | 70,174 |
| Apr 20, 2026 | 54,900.00 | 55,000.00 | 54,100.00 | 54,400.00 | 54,400.00 | - | 83,949 |
| Apr 17, 2026 | 54,700.00 | 54,900.00 | 54,000.00 | 54,400.00 | 54,400.00 | -0.55% | 115,457 |
| Apr 16, 2026 | 54,500.00 | 54,800.00 | 54,000.00 | 54,700.00 | 54,700.00 | 0.74% | 100,961 |
| Apr 15, 2026 | 54,900.00 | 54,900.00 | 53,500.00 | 54,300.00 | 54,300.00 | - | 118,435 |
| Apr 14, 2026 | 53,200.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | 2.26% | 110,199 |
| Apr 13, 2026 | 54,300.00 | 54,400.00 | 52,600.00 | 53,100.00 | 53,100.00 | -3.45% | 103,207 |
| Apr 10, 2026 | 54,300.00 | 55,100.00 | 54,200.00 | 55,000.00 | 55,000.00 | 1.48% | 75,325 |
| Apr 9, 2026 | 53,500.00 | 54,200.00 | 53,200.00 | 54,200.00 | 54,200.00 | 1.12% | 116,581 |
| Apr 8, 2026 | 54,400.00 | 55,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | 1.13% | 122,342 |
| Apr 7, 2026 | 52,500.00 | 53,700.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.19% | 67,802 |
| Apr 6, 2026 | 52,300.00 | 53,400.00 | 52,200.00 | 52,900.00 | 52,900.00 | 1.54% | 83,964 |
| Apr 3, 2026 | 51,700.00 | 53,000.00 | 51,600.00 | 52,100.00 | 52,100.00 | 0.97% | 87,331 |
| Apr 2, 2026 | 53,300.00 | 53,800.00 | 51,000.00 | 51,600.00 | 51,600.00 | -3.01% | 139,001 |
| Apr 1, 2026 | 54,300.00 | 54,400.00 | 52,800.00 | 53,200.00 | 53,200.00 | 0.19% | 154,641 |
| Mar 31, 2026 | 53,100.00 | 53,500.00 | 52,100.00 | 53,100.00 | 53,100.00 | -1.30% | 141,713 |
| Mar 30, 2026 | 53,900.00 | 54,000.00 | 51,700.00 | 53,800.00 | 53,800.00 | -2.18% | 106,863 |
| Mar 27, 2026 | 53,900.00 | 55,100.00 | 53,300.00 | 55,000.00 | 55,000.00 | 0.92% | 125,189 |
| Mar 26, 2026 | 56,300.00 | 56,300.00 | 54,200.00 | 54,500.00 | 54,500.00 | -3.37% | 129,973 |
| Mar 25, 2026 | 57,400.00 | 57,400.00 | 55,800.00 | 56,400.00 | 56,400.00 | -4.73% | 198,526 |
| Mar 24, 2026 | 60,300.00 | 60,400.00 | 57,800.00 | 59,200.00 | 56,390.51 | 0.34% | 150,884 |
| Mar 23, 2026 | 59,700.00 | 59,900.00 | 58,500.00 | 59,000.00 | 56,200.00 | -1.17% | 149,796 |
| Mar 20, 2026 | 60,300.00 | 60,600.00 | 59,600.00 | 59,700.00 | 56,866.78 | -0.17% | 103,263 |
| Mar 19, 2026 | 59,500.00 | 60,800.00 | 59,200.00 | 59,800.00 | 56,962.03 | -0.50% | 84,823 |
| Mar 18, 2026 | 59,100.00 | 60,200.00 | 58,600.00 | 60,100.00 | 57,247.80 | 2.56% | 143,714 |
| Mar 17, 2026 | 58,500.00 | 59,100.00 | 58,200.00 | 58,600.00 | 55,818.98 | 0.69% | 86,227 |
| Mar 16, 2026 | 58,700.00 | 59,300.00 | 58,200.00 | 58,200.00 | 55,437.97 | -1.52% | 73,666 |
| Mar 13, 2026 | 59,200.00 | 59,800.00 | 58,500.00 | 59,100.00 | 56,295.25 | -2.64% | 104,315 |
| Mar 12, 2026 | 59,900.00 | 60,700.00 | 59,200.00 | 60,700.00 | 57,819.32 | 2.02% | 111,832 |
| Mar 11, 2026 | 60,000.00 | 60,800.00 | 59,500.00 | 59,500.00 | 56,676.27 | 1.19% | 72,228 |
| Mar 10, 2026 | 60,700.00 | 60,700.00 | 58,500.00 | 58,800.00 | 56,009.49 | 1.03% | 102,855 |
| Mar 9, 2026 | 57,200.00 | 58,200.00 | 56,100.00 | 58,200.00 | 55,437.97 | -1.85% | 98,058 |
| Mar 6, 2026 | 58,500.00 | 59,600.00 | 58,500.00 | 59,300.00 | 56,485.76 | -0.34% | 71,625 |
| Mar 5, 2026 | 60,000.00 | 60,900.00 | 59,000.00 | 59,500.00 | 56,676.27 | 3.84% | 126,319 |
| Mar 4, 2026 | 62,500.00 | 62,500.00 | 56,300.00 | 57,300.00 | 54,580.68 | -7.43% | 203,957 |
| Mar 3, 2026 | 63,600.00 | 63,800.00 | 60,400.00 | 61,900.00 | 58,962.37 | -1.75% | 103,556 |
| Feb 27, 2026 | 63,600.00 | 63,900.00 | 62,000.00 | 63,000.00 | 60,010.17 | -0.16% | 89,200 |
| Feb 26, 2026 | 63,000.00 | 63,700.00 | 61,800.00 | 63,100.00 | 60,105.42 | -0.47% | 108,237 |
| Feb 25, 2026 | 64,000.00 | 64,500.00 | 62,500.00 | 63,400.00 | 60,391.19 | -0.94% | 125,445 |
| Feb 24, 2026 | 66,900.00 | 67,500.00 | 62,700.00 | 64,000.00 | 60,962.71 | -3.47% | 143,833 |
| Feb 23, 2026 | 67,500.00 | 69,200.00 | 65,800.00 | 66,300.00 | 63,153.56 | -1.63% | 148,920 |
| Feb 20, 2026 | 63,800.00 | 67,900.00 | 63,800.00 | 67,400.00 | 64,201.36 | 5.64% | 153,601 |
| Feb 19, 2026 | 63,700.00 | 64,200.00 | 62,000.00 | 63,800.00 | 60,772.20 | 2.41% | 139,532 |
| Feb 13, 2026 | 62,000.00 | 63,300.00 | 60,700.00 | 62,300.00 | 59,343.39 | 1.30% | 126,664 |