Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 46,150
-450 (-0.97%)
At close: Sep 4, 2026
Samsung Card Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 46,500.00 | 46,650.00 | 46,050.00 | 46,400.00 | - | -0.43% | 29,185 |
| Sep 3, 2026 | 45,700.00 | 46,600.00 | 45,400.00 | 46,600.00 | 46,600.00 | 2.64% | 131,395 |
| Sep 2, 2026 | 46,050.00 | 46,050.00 | 45,300.00 | 45,400.00 | 45,400.00 | -1.41% | 87,500 |
| Sep 1, 2026 | 46,600.00 | 46,800.00 | 45,850.00 | 46,050.00 | 46,050.00 | -1.92% | 146,208 |
| Aug 31, 2026 | 47,000.00 | 47,250.00 | 46,350.00 | 46,950.00 | 46,950.00 | -0.74% | 559,170 |
| Aug 28, 2026 | 46,250.00 | 47,650.00 | 45,650.00 | 47,300.00 | 47,300.00 | 2.05% | 100,475 |
| Aug 27, 2026 | 46,900.00 | 47,200.00 | 46,250.00 | 46,350.00 | 46,350.00 | -0.86% | 79,310 |
| Aug 26, 2026 | 46,400.00 | 46,750.00 | 46,100.00 | 46,750.00 | 46,750.00 | 1.30% | 85,120 |
| Aug 25, 2026 | 46,250.00 | 46,550.00 | 45,950.00 | 46,150.00 | 46,150.00 | -0.32% | 75,162 |
| Aug 24, 2026 | 46,150.00 | 46,450.00 | 45,850.00 | 46,300.00 | 46,300.00 | 0.33% | 47,945 |
| Aug 21, 2026 | 46,000.00 | 46,450.00 | 45,400.00 | 46,150.00 | 46,150.00 | 0.22% | 55,556 |
| Aug 20, 2026 | 46,750.00 | 47,150.00 | 46,050.00 | 46,050.00 | 46,050.00 | -1.50% | 113,239 |
| Aug 19, 2026 | 47,600.00 | 47,650.00 | 46,500.00 | 46,750.00 | 46,750.00 | -2.50% | 84,388 |
| Aug 18, 2026 | 48,000.00 | 48,700.00 | 47,450.00 | 47,950.00 | 47,950.00 | -1.24% | 73,586 |
| Aug 14, 2026 | 46,850.00 | 48,650.00 | 46,850.00 | 48,550.00 | 48,550.00 | 3.52% | 144,643 |
| Aug 13, 2026 | 47,100.00 | 47,650.00 | 46,450.00 | 46,900.00 | 46,900.00 | -0.42% | 190,510 |
| Aug 12, 2026 | 47,250.00 | 47,550.00 | 47,000.00 | 47,100.00 | 47,100.00 | -0.32% | 73,980 |
| Aug 11, 2026 | 47,700.00 | 47,700.00 | 47,000.00 | 47,250.00 | 47,250.00 | -0.84% | 74,297 |
| Aug 10, 2026 | 47,450.00 | 47,900.00 | 46,700.00 | 47,650.00 | 47,650.00 | -0.42% | 49,951 |
| Aug 7, 2026 | 47,000.00 | 47,950.00 | 47,000.00 | 47,850.00 | 47,850.00 | 1.06% | 43,481 |
| Aug 6, 2026 | 46,750.00 | 47,350.00 | 46,500.00 | 47,350.00 | 47,350.00 | 1.72% | 85,547 |
| Aug 5, 2026 | 46,600.00 | 47,400.00 | 46,500.00 | 46,550.00 | 46,550.00 | - | 83,974 |
| Aug 4, 2026 | 46,550.00 | 47,100.00 | 46,200.00 | 46,550.00 | 46,550.00 | -0.85% | 79,246 |
| Aug 3, 2026 | 46,650.00 | 47,200.00 | 46,100.00 | 46,950.00 | 46,950.00 | -0.11% | 82,735 |
| Jul 31, 2026 | 47,700.00 | 48,050.00 | 46,550.00 | 47,000.00 | 47,000.00 | -0.74% | 181,555 |
| Jul 30, 2026 | 47,850.00 | 48,850.00 | 46,950.00 | 47,350.00 | 47,350.00 | -0.11% | 104,055 |
| Jul 29, 2026 | 47,650.00 | 49,850.00 | 46,700.00 | 47,400.00 | 47,400.00 | -0.11% | 126,502 |
| Jul 28, 2026 | 49,600.00 | 49,600.00 | 47,200.00 | 47,450.00 | 47,450.00 | -5.48% | 98,524 |
| Jul 27, 2026 | 49,500.00 | 50,400.00 | 48,700.00 | 50,200.00 | 50,200.00 | 2.87% | 125,505 |
| Jul 24, 2026 | 47,700.00 | 49,150.00 | 47,700.00 | 48,800.00 | 48,800.00 | 1.35% | 64,579 |
| Jul 23, 2026 | 47,250.00 | 48,400.00 | 47,200.00 | 48,150.00 | 48,150.00 | 1.37% | 71,908 |
| Jul 22, 2026 | 47,700.00 | 48,650.00 | 47,500.00 | 47,500.00 | 47,500.00 | 0.32% | 69,871 |
| Jul 21, 2026 | 47,400.00 | 48,100.00 | 46,800.00 | 47,350.00 | 47,350.00 | -1.15% | 62,447 |
| Jul 20, 2026 | 47,250.00 | 47,950.00 | 46,200.00 | 47,900.00 | 47,900.00 | 1.81% | 85,938 |
| Jul 16, 2026 | 47,650.00 | 48,150.00 | 46,600.00 | 47,050.00 | 47,050.00 | -1.05% | 81,429 |
| Jul 15, 2026 | 48,600.00 | 48,650.00 | 47,200.00 | 47,550.00 | 47,550.00 | -0.63% | 106,335 |
| Jul 14, 2026 | 48,300.00 | 49,200.00 | 47,800.00 | 47,850.00 | 47,850.00 | 0.10% | 146,855 |
| Jul 13, 2026 | 48,700.00 | 49,200.00 | 47,450.00 | 47,800.00 | 47,800.00 | -1.24% | 87,099 |
| Jul 10, 2026 | 51,000.00 | 51,000.00 | 48,400.00 | 48,400.00 | 48,400.00 | -6.38% | 156,943 |
| Jul 9, 2026 | 48,000.00 | 51,700.00 | 47,350.00 | 51,700.00 | 51,700.00 | 5.83% | 157,176 |
| Jul 8, 2026 | 49,350.00 | 50,200.00 | 47,950.00 | 48,850.00 | 48,850.00 | -0.61% | 72,243 |
| Jul 7, 2026 | 48,300.00 | 49,250.00 | 48,000.00 | 49,150.00 | 49,150.00 | 0.82% | 72,962 |
| Jul 6, 2026 | 50,100.00 | 50,300.00 | 48,200.00 | 48,750.00 | 48,750.00 | -2.21% | 94,461 |
| Jul 3, 2026 | 48,700.00 | 50,400.00 | 48,200.00 | 49,850.00 | 49,850.00 | 3.42% | 128,475 |
| Jul 2, 2026 | 47,450.00 | 49,000.00 | 46,400.00 | 48,200.00 | 48,200.00 | 2.12% | 100,412 |
| Jul 1, 2026 | 48,900.00 | 49,150.00 | 46,400.00 | 47,200.00 | 47,200.00 | -1.56% | 65,806 |
| Jun 30, 2026 | 46,900.00 | 48,700.00 | 46,700.00 | 47,950.00 | 47,950.00 | 2.57% | 80,782 |
| Jun 29, 2026 | 46,550.00 | 47,000.00 | 45,700.00 | 46,750.00 | 46,750.00 | 1.52% | 85,854 |
| Jun 26, 2026 | 46,400.00 | 46,900.00 | 44,750.00 | 46,050.00 | 46,050.00 | -0.75% | 100,277 |
| Jun 25, 2026 | 46,450.00 | 47,600.00 | 46,200.00 | 46,400.00 | 46,400.00 | 1.31% | 70,308 |