Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 41,300
-50 (-0.12%)
Nov 4, 2026, 3:30 PM KST
Samsung Card Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 41,100.00 | 42,050.00 | 40,900.00 | 41,300.00 | 41,300.00 | -0.12% | 111,682 |
| Nov 3, 2026 | 41,500.00 | 41,950.00 | 40,850.00 | 41,350.00 | 41,350.00 | -0.36% | 173,260 |
| Nov 2, 2026 | 42,150.00 | 42,850.00 | 41,500.00 | 41,500.00 | 41,500.00 | -2.24% | 74,456 |
| Oct 30, 2026 | 41,250.00 | 42,450.00 | 40,850.00 | 42,450.00 | 42,450.00 | 3.54% | 80,041 |
| Oct 29, 2026 | 40,700.00 | 41,150.00 | 40,500.00 | 41,000.00 | 41,000.00 | 0.37% | 115,848 |
| Oct 28, 2026 | 40,750.00 | 41,700.00 | 40,750.00 | 40,850.00 | 40,850.00 | 0.25% | 103,117 |
| Oct 27, 2026 | 41,450.00 | 41,600.00 | 40,400.00 | 40,750.00 | 40,750.00 | -1.93% | 126,902 |
| Oct 26, 2026 | 41,750.00 | 42,250.00 | 41,250.00 | 41,550.00 | 41,550.00 | -1.42% | 60,299 |
| Oct 23, 2026 | 41,900.00 | 42,250.00 | 40,700.00 | 42,150.00 | 42,150.00 | 0.96% | 100,390 |
| Oct 22, 2026 | 41,900.00 | 42,250.00 | 41,500.00 | 41,750.00 | 41,750.00 | -0.83% | 55,418 |
| Oct 21, 2026 | 42,900.00 | 42,900.00 | 42,100.00 | 42,100.00 | 42,100.00 | -1.64% | 65,090 |
| Oct 20, 2026 | 42,650.00 | 43,350.00 | 42,350.00 | 42,800.00 | 42,800.00 | - | 70,244 |
| Oct 19, 2026 | 42,750.00 | 43,000.00 | 42,000.00 | 42,800.00 | 42,800.00 | 0.12% | 51,475 |
| Oct 16, 2026 | 42,400.00 | 43,300.00 | 42,200.00 | 42,750.00 | 42,750.00 | 1.30% | 83,692 |
| Oct 15, 2026 | 42,000.00 | 42,400.00 | 41,050.00 | 42,200.00 | 42,200.00 | 0.36% | 125,997 |
| Oct 14, 2026 | 42,700.00 | 43,050.00 | 41,800.00 | 42,050.00 | 42,050.00 | -1.52% | 107,707 |
| Oct 13, 2026 | 41,850.00 | 42,900.00 | 40,850.00 | 42,700.00 | 42,700.00 | 1.91% | 123,368 |
| Oct 12, 2026 | 41,150.00 | 41,950.00 | 41,100.00 | 41,900.00 | 41,900.00 | 1.70% | 65,302 |
| Oct 8, 2026 | 41,750.00 | 41,900.00 | 41,200.00 | 41,200.00 | 41,200.00 | -1.32% | 70,238 |
| Oct 7, 2026 | 41,750.00 | 42,050.00 | 41,550.00 | 41,750.00 | 41,750.00 | 0.24% | 65,945 |
| Oct 6, 2026 | 42,300.00 | 42,350.00 | 41,600.00 | 41,650.00 | 41,650.00 | -0.72% | 57,648 |
| Oct 2, 2026 | 41,850.00 | 42,000.00 | 41,600.00 | 41,950.00 | 41,950.00 | 0.24% | 42,880 |
| Oct 1, 2026 | 42,400.00 | 42,400.00 | 41,550.00 | 41,850.00 | 41,850.00 | -0.83% | 69,627 |
| Sep 30, 2026 | 42,800.00 | 42,850.00 | 42,100.00 | 42,200.00 | 42,200.00 | -0.71% | 101,082 |
| Sep 29, 2026 | 43,450.00 | 43,450.00 | 42,200.00 | 42,500.00 | 42,500.00 | -1.96% | 81,063 |
| Sep 28, 2026 | 42,700.00 | 43,500.00 | 42,250.00 | 43,350.00 | 43,350.00 | 2.12% | 164,120 |
| Sep 23, 2026 | 43,000.00 | 43,250.00 | 42,450.00 | 42,450.00 | 42,450.00 | -0.93% | 101,280 |
| Sep 22, 2026 | 43,350.00 | 43,550.00 | 42,600.00 | 42,850.00 | 42,850.00 | -0.92% | 154,767 |
| Sep 21, 2026 | 43,800.00 | 43,800.00 | 43,150.00 | 43,250.00 | 43,250.00 | -1.14% | 107,802 |
| Sep 18, 2026 | 44,600.00 | 44,600.00 | 43,750.00 | 43,750.00 | 43,750.00 | -1.35% | 122,926 |
| Sep 17, 2026 | 44,600.00 | 44,650.00 | 44,200.00 | 44,350.00 | 44,350.00 | -0.11% | 85,569 |
| Sep 16, 2026 | 45,200.00 | 45,250.00 | 44,300.00 | 44,400.00 | 44,400.00 | -1.88% | 80,082 |
| Sep 15, 2026 | 45,450.00 | 45,550.00 | 45,100.00 | 45,250.00 | 45,250.00 | -0.44% | 55,026 |
| Sep 14, 2026 | 45,200.00 | 45,650.00 | 45,050.00 | 45,450.00 | 45,450.00 | -0.11% | 63,194 |
| Sep 11, 2026 | 45,200.00 | 45,700.00 | 45,000.00 | 45,500.00 | 45,500.00 | -0.22% | 56,735 |
| Sep 10, 2026 | 45,800.00 | 45,900.00 | 45,200.00 | 45,600.00 | 45,600.00 | -0.76% | 160,413 |
| Sep 9, 2026 | 46,600.00 | 46,600.00 | 45,800.00 | 45,950.00 | 45,950.00 | -1.18% | 65,769 |
| Sep 8, 2026 | 46,700.00 | 46,850.00 | 46,250.00 | 46,500.00 | 46,500.00 | -0.32% | 46,753 |
| Sep 7, 2026 | 46,300.00 | 46,650.00 | 46,050.00 | 46,650.00 | 46,650.00 | 1.08% | 65,393 |
| Sep 4, 2026 | 46,500.00 | 46,650.00 | 45,900.00 | 46,150.00 | 46,150.00 | -0.97% | 81,970 |
| 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 |