Samsung Card Co., Ltd. (KRX:029780)
South Korea · Delayed Price · Currency is KRW 47,900
+850 (1.81%)
At close: Jul 20, 2026
Samsung Card Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 141,387 |
| 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% | 70,238 |
| Jun 24, 2026 | 47,050.00 | 47,100.00 | 45,400.00 | 45,800.00 | 45,800.00 | -1.61% | 127,611 |
| Jun 23, 2026 | 47,200.00 | 47,700.00 | 46,050.00 | 46,550.00 | 46,550.00 | -0.85% | 109,414 |
| Jun 22, 2026 | 49,550.00 | 49,550.00 | 46,950.00 | 46,950.00 | 46,950.00 | -5.25% | 128,147 |
| Jun 19, 2026 | 49,550.00 | 50,900.00 | 48,200.00 | 49,550.00 | 49,550.00 | -0.10% | 168,165 |
| Jun 18, 2026 | 49,650.00 | 50,600.00 | 49,050.00 | 49,600.00 | 49,600.00 | -0.10% | 120,310 |
| Jun 17, 2026 | 52,900.00 | 53,200.00 | 49,500.00 | 49,650.00 | 49,650.00 | -6.85% | 173,855 |
| Jun 16, 2026 | 50,600.00 | 55,000.00 | 50,500.00 | 53,300.00 | 53,300.00 | 3.09% | 791,474 |
| Jun 15, 2026 | 51,600.00 | 53,300.00 | 49,900.00 | 51,700.00 | 51,700.00 | 0.39% | 421,302 |
| Jun 12, 2026 | 47,700.00 | 52,300.00 | 46,750.00 | 51,500.00 | 51,500.00 | 9.23% | 852,800 |
| Jun 11, 2026 | 45,400.00 | 47,600.00 | 44,550.00 | 47,150.00 | 47,150.00 | 2.06% | 690,769 |
| Jun 10, 2026 | 45,100.00 | 46,300.00 | 44,800.00 | 46,200.00 | 46,200.00 | 1.87% | 125,276 |
| Jun 9, 2026 | 45,200.00 | 46,300.00 | 44,450.00 | 45,350.00 | 45,350.00 | 0.33% | 110,117 |
| Jun 8, 2026 | 44,950.00 | 45,250.00 | 44,050.00 | 45,200.00 | 45,200.00 | -1.74% | 136,638 |
| Jun 5, 2026 | 46,900.00 | 47,200.00 | 45,350.00 | 46,000.00 | 46,000.00 | -0.11% | 112,046 |
| Jun 4, 2026 | 46,500.00 | 46,600.00 | 45,500.00 | 46,050.00 | 46,050.00 | -1.50% | 139,627 |
| Jun 2, 2026 | 45,600.00 | 46,850.00 | 45,150.00 | 46,750.00 | 46,750.00 | 1.96% | 159,170 |
| Jun 1, 2026 | 46,150.00 | 46,500.00 | 45,500.00 | 45,850.00 | 45,850.00 | -0.65% | 158,611 |
| May 29, 2026 | 47,400.00 | 47,500.00 | 46,050.00 | 46,150.00 | 46,150.00 | -1.70% | 156,883 |
| May 28, 2026 | 47,300.00 | 47,450.00 | 46,050.00 | 46,950.00 | 46,950.00 | 0.21% | 189,361 |
| May 27, 2026 | 47,450.00 | 47,850.00 | 46,500.00 | 46,850.00 | 46,850.00 | -1.68% | 138,628 |
| May 26, 2026 | 48,400.00 | 48,500.00 | 47,400.00 | 47,650.00 | 47,650.00 | -1.14% | 127,353 |
| May 22, 2026 | 48,150.00 | 48,500.00 | 47,650.00 | 48,200.00 | 48,200.00 | 0.63% | 102,271 |
| May 21, 2026 | 48,900.00 | 48,950.00 | 47,550.00 | 47,900.00 | 47,900.00 | -0.93% | 176,480 |
| May 20, 2026 | 49,900.00 | 49,900.00 | 47,950.00 | 48,350.00 | 48,350.00 | -1.63% | 129,139 |
| 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 |