Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 48,300
-850 (-1.73%)
At close: May 20, 2026
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 49,250.00 | 49,600.00 | 48,400.00 | 49,150.00 | 49,150.00 | 0.72% | 129,172 |
| May 18, 2026 | 51,000.00 | 51,300.00 | 48,700.00 | 48,800.00 | 48,800.00 | -3.94% | 124,121 |
| May 15, 2026 | 50,700.00 | 52,000.00 | 49,350.00 | 50,800.00 | 50,800.00 | -0.39% | 336,215 |
| May 14, 2026 | 48,850.00 | 51,000.00 | 48,200.00 | 51,000.00 | 51,000.00 | 4.40% | 181,605 |
| May 13, 2026 | 50,200.00 | 50,200.00 | 48,200.00 | 48,850.00 | 48,850.00 | -1.21% | 154,490 |
| May 12, 2026 | 50,300.00 | 50,300.00 | 48,700.00 | 49,450.00 | 49,450.00 | -1.49% | 262,594 |
| May 11, 2026 | 51,200.00 | 51,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | -1.38% | 140,154 |
| May 8, 2026 | 51,700.00 | 51,700.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.36% | 160,017 |
| May 7, 2026 | 52,000.00 | 52,000.00 | 50,800.00 | 51,600.00 | 51,600.00 | - | 188,228 |
| May 6, 2026 | 52,600.00 | 52,700.00 | 51,600.00 | 51,600.00 | 51,600.00 | -1.71% | 315,715 |
| May 4, 2026 | 53,700.00 | 54,000.00 | 52,200.00 | 52,500.00 | 52,500.00 | -1.50% | 120,715 |
| Apr 30, 2026 | 52,600.00 | 53,400.00 | 52,600.00 | 53,300.00 | 53,300.00 | 0.57% | 140,081 |
| 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% | 103,245 |
| 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% | 129,993 |
| 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 |