Samsung Card Co., Ltd. (KRX:029780)
South Korea
· Delayed Price · Currency is KRW 57,400
-1,900 (-3.20%)
Last updated: Mar 9, 2026, 2:39 PM KST
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57,200.00 | 58,000.00 | 56,100.00 | 57,300.00 | - | -3.37% | 32,175 |
| Mar 6, 2026 | 58,500.00 | 59,600.00 | 58,500.00 | 59,300.00 | 59,300.00 | -0.34% | 71,625 |
| Mar 5, 2026 | 60,000.00 | 60,900.00 | 59,000.00 | 59,500.00 | 59,500.00 | 3.84% | 126,319 |
| Mar 4, 2026 | 62,500.00 | 62,500.00 | 56,300.00 | 57,300.00 | 57,300.00 | -7.43% | 203,957 |
| Mar 3, 2026 | 63,600.00 | 63,800.00 | 60,400.00 | 61,900.00 | 61,900.00 | -1.75% | 103,554 |
| Feb 27, 2026 | 63,600.00 | 63,900.00 | 62,000.00 | 63,000.00 | 63,000.00 | -0.16% | 89,200 |
| Feb 26, 2026 | 63,000.00 | 63,700.00 | 61,800.00 | 63,100.00 | 63,100.00 | -0.47% | 108,237 |
| Feb 25, 2026 | 64,000.00 | 64,500.00 | 62,500.00 | 63,400.00 | 63,400.00 | -0.94% | 125,445 |
| Feb 24, 2026 | 66,900.00 | 67,500.00 | 62,700.00 | 64,000.00 | 64,000.00 | -3.47% | 143,833 |
| Feb 23, 2026 | 67,500.00 | 69,200.00 | 65,800.00 | 66,300.00 | 66,300.00 | -1.63% | 148,920 |
| Feb 20, 2026 | 63,800.00 | 67,900.00 | 63,800.00 | 67,400.00 | 67,400.00 | 5.64% | 153,601 |
| Feb 19, 2026 | 63,700.00 | 64,200.00 | 62,000.00 | 63,800.00 | 63,800.00 | 2.41% | 139,532 |
| Feb 13, 2026 | 62,000.00 | 63,300.00 | 60,700.00 | 62,300.00 | 62,300.00 | 1.30% | 126,664 |
| Feb 12, 2026 | 61,100.00 | 62,400.00 | 61,000.00 | 61,500.00 | 61,500.00 | 0.99% | 227,277 |
| Feb 11, 2026 | 60,900.00 | 61,700.00 | 60,000.00 | 60,900.00 | 60,900.00 | 0.50% | 123,951 |
| Feb 10, 2026 | 59,400.00 | 60,900.00 | 58,700.00 | 60,600.00 | 60,600.00 | 2.19% | 134,284 |
| Feb 9, 2026 | 59,500.00 | 60,200.00 | 58,700.00 | 59,300.00 | 59,300.00 | 0.68% | 81,744 |
| Feb 6, 2026 | 57,800.00 | 58,900.00 | 56,300.00 | 58,900.00 | 58,900.00 | 1.20% | 99,105 |
| Feb 5, 2026 | 56,900.00 | 58,500.00 | 56,800.00 | 58,200.00 | 58,200.00 | 1.75% | 105,158 |
| Feb 4, 2026 | 57,000.00 | 57,900.00 | 56,200.00 | 57,200.00 | 57,200.00 | 1.24% | 87,294 |
| Feb 3, 2026 | 56,400.00 | 56,900.00 | 55,300.00 | 56,500.00 | 56,500.00 | 2.91% | 66,597 |
| Feb 2, 2026 | 56,800.00 | 57,300.00 | 54,500.00 | 54,900.00 | 54,900.00 | -3.35% | 87,807 |
| Jan 30, 2026 | 56,500.00 | 57,200.00 | 55,900.00 | 56,800.00 | 56,800.00 | -0.70% | 101,932 |
| Jan 29, 2026 | 55,700.00 | 57,900.00 | 55,400.00 | 57,200.00 | 57,200.00 | 1.42% | 120,656 |
| Jan 28, 2026 | 56,700.00 | 57,700.00 | 56,400.00 | 56,400.00 | 56,400.00 | 0.53% | 105,100 |
| Jan 27, 2026 | 55,300.00 | 56,500.00 | 54,800.00 | 56,100.00 | 56,100.00 | 2.37% | 55,115 |
| Jan 26, 2026 | 54,800.00 | 55,700.00 | 54,600.00 | 54,800.00 | 54,800.00 | -0.72% | 89,410 |
| Jan 23, 2026 | 53,800.00 | 55,300.00 | 53,800.00 | 55,200.00 | 55,200.00 | 2.99% | 75,768 |
| Jan 22, 2026 | 53,100.00 | 54,100.00 | 53,000.00 | 53,600.00 | 53,600.00 | - | 57,995 |
| Jan 21, 2026 | 53,900.00 | 54,200.00 | 53,200.00 | 53,600.00 | 53,600.00 | - | 85,761 |
| Jan 20, 2026 | 53,000.00 | 53,800.00 | 53,000.00 | 53,600.00 | 53,600.00 | 1.32% | 73,945 |
| Jan 19, 2026 | 52,500.00 | 53,300.00 | 52,200.00 | 52,900.00 | 52,900.00 | 0.19% | 64,893 |
| Jan 16, 2026 | 52,500.00 | 53,200.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.76% | 61,906 |
| Jan 15, 2026 | 52,300.00 | 52,800.00 | 51,900.00 | 52,400.00 | 52,400.00 | 0.19% | 90,821 |
| Jan 14, 2026 | 52,900.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 54,019 |
| Jan 13, 2026 | 52,200.00 | 52,800.00 | 51,900.00 | 52,300.00 | 52,300.00 | 1.16% | 94,951 |
| Jan 12, 2026 | 52,200.00 | 52,200.00 | 51,100.00 | 51,700.00 | 51,700.00 | -1.15% | 87,303 |
| Jan 9, 2026 | 52,700.00 | 52,700.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.19% | 42,345 |
| Jan 8, 2026 | 52,500.00 | 53,100.00 | 51,800.00 | 52,200.00 | 52,200.00 | -1.32% | 88,237 |
| Jan 7, 2026 | 53,300.00 | 54,100.00 | 52,600.00 | 52,900.00 | 52,900.00 | -2.04% | 80,014 |
| Jan 6, 2026 | 54,200.00 | 54,400.00 | 53,900.00 | 54,000.00 | 54,000.00 | 0.19% | 44,633 |
| Jan 5, 2026 | 54,800.00 | 55,000.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.74% | 52,528 |
| Jan 2, 2026 | 56,100.00 | 56,300.00 | 54,200.00 | 54,300.00 | 54,300.00 | -2.86% | 61,165 |
| Dec 30, 2025 | 55,800.00 | 56,400.00 | 55,500.00 | 55,900.00 | 55,900.00 | -0.53% | 55,931 |
| Dec 29, 2025 | 55,300.00 | 56,400.00 | 54,800.00 | 56,200.00 | 56,200.00 | 0.36% | 48,630 |
| Dec 26, 2025 | 55,800.00 | 57,000.00 | 55,800.00 | 56,000.00 | 56,000.00 | -0.71% | 58,454 |
| Dec 24, 2025 | 56,100.00 | 56,700.00 | 55,800.00 | 56,400.00 | 56,400.00 | 0.53% | 34,930 |
| Dec 23, 2025 | 55,800.00 | 56,300.00 | 55,500.00 | 56,100.00 | 56,100.00 | 0.72% | 29,390 |
| Dec 22, 2025 | 55,800.00 | 56,400.00 | 54,900.00 | 55,700.00 | 55,700.00 | 2.01% | 44,019 |
| Dec 19, 2025 | 55,200.00 | 55,800.00 | 54,600.00 | 54,600.00 | 54,600.00 | -0.36% | 136,620 |
| Dec 18, 2025 | 55,200.00 | 55,800.00 | 54,700.00 | 54,800.00 | 54,800.00 | -1.08% | 51,673 |
| Dec 17, 2025 | 56,500.00 | 56,500.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.07% | 51,775 |
| Dec 16, 2025 | 55,000.00 | 56,700.00 | 54,400.00 | 56,000.00 | 56,000.00 | 2.19% | 91,187 |
| Dec 15, 2025 | 56,700.00 | 56,700.00 | 54,800.00 | 54,800.00 | 54,800.00 | -4.36% | 77,540 |
| Dec 12, 2025 | 55,500.00 | 59,500.00 | 55,300.00 | 57,300.00 | 57,300.00 | 3.24% | 396,013 |
| Dec 11, 2025 | 53,800.00 | 56,300.00 | 53,300.00 | 55,500.00 | 55,500.00 | 4.13% | 292,329 |
| Dec 10, 2025 | 53,600.00 | 53,800.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.37% | 34,263 |
| Dec 9, 2025 | 54,100.00 | 54,100.00 | 52,900.00 | 53,500.00 | 53,500.00 | -0.93% | 47,293 |
| Dec 8, 2025 | 54,000.00 | 54,500.00 | 53,500.00 | 54,000.00 | 54,000.00 | -0.37% | 33,696 |
| Dec 5, 2025 | 53,600.00 | 54,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.18% | 55,822 |
| Dec 4, 2025 | 54,000.00 | 54,600.00 | 52,900.00 | 54,100.00 | 54,100.00 | -0.55% | 68,310 |
| Dec 3, 2025 | 54,800.00 | 55,400.00 | 54,200.00 | 54,400.00 | 54,400.00 | -1.27% | 55,426 |
| Dec 2, 2025 | 55,100.00 | 55,500.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.73% | 40,916 |
| Dec 1, 2025 | 55,400.00 | 55,600.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.36% | 37,499 |
| Nov 28, 2025 | 55,000.00 | 55,100.00 | 54,300.00 | 54,900.00 | 54,900.00 | 0.37% | 43,308 |
| Nov 27, 2025 | 54,500.00 | 55,700.00 | 54,400.00 | 54,700.00 | 54,700.00 | -0.36% | 41,823 |
| Nov 26, 2025 | 54,900.00 | 55,300.00 | 54,300.00 | 54,900.00 | 54,900.00 | 1.67% | 70,450 |
| Nov 25, 2025 | 53,300.00 | 54,700.00 | 53,300.00 | 54,000.00 | 54,000.00 | 0.93% | 81,468 |
| Nov 24, 2025 | 54,100.00 | 54,400.00 | 53,400.00 | 53,500.00 | 53,500.00 | -0.19% | 60,055 |
| Nov 21, 2025 | 53,100.00 | 54,200.00 | 52,900.00 | 53,600.00 | 53,600.00 | 1.13% | 72,781 |
| Nov 20, 2025 | 54,000.00 | 54,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | -1.67% | 76,111 |
| Nov 19, 2025 | 53,900.00 | 54,800.00 | 53,200.00 | 53,900.00 | 53,900.00 | 1.70% | 117,952 |
| Nov 18, 2025 | 53,100.00 | 53,700.00 | 52,800.00 | 53,000.00 | 53,000.00 | -1.12% | 78,233 |
| Nov 17, 2025 | 52,600.00 | 54,100.00 | 52,200.00 | 53,600.00 | 53,600.00 | 1.32% | 91,097 |
| Nov 14, 2025 | 53,100.00 | 53,700.00 | 52,400.00 | 52,900.00 | 52,900.00 | -0.38% | 71,075 |
| Nov 13, 2025 | 52,700.00 | 53,800.00 | 52,500.00 | 53,100.00 | 53,100.00 | 0.57% | 95,378 |
| Nov 12, 2025 | 51,600.00 | 52,900.00 | 51,600.00 | 52,800.00 | 52,800.00 | 1.93% | 61,631 |
| Nov 11, 2025 | 51,600.00 | 52,900.00 | 51,400.00 | 51,800.00 | 51,800.00 | -0.38% | 77,907 |
| Nov 10, 2025 | 52,000.00 | 52,700.00 | 51,400.00 | 52,000.00 | 52,000.00 | 1.76% | 78,220 |
| Nov 7, 2025 | 51,500.00 | 52,100.00 | 50,500.00 | 51,100.00 | 51,100.00 | 0.20% | 63,821 |
| Nov 6, 2025 | 50,000.00 | 51,300.00 | 49,700.00 | 51,000.00 | 51,000.00 | 2.72% | 114,905 |
| Nov 5, 2025 | 49,950.00 | 50,000.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.30% | 69,661 |
| Nov 4, 2025 | 49,400.00 | 49,850.00 | 49,100.00 | 49,500.00 | 49,500.00 | -0.20% | 70,291 |
| Nov 3, 2025 | 49,950.00 | 49,950.00 | 49,400.00 | 49,600.00 | 49,600.00 | 0.10% | 49,599 |
| Oct 31, 2025 | 49,700.00 | 50,200.00 | 49,450.00 | 49,550.00 | 49,550.00 | -0.20% | 59,239 |
| Oct 30, 2025 | 49,600.00 | 50,400.00 | 49,500.00 | 49,650.00 | 49,650.00 | -0.90% | 80,469 |
| Oct 29, 2025 | 50,700.00 | 50,700.00 | 49,500.00 | 50,100.00 | 50,100.00 | -0.20% | 66,092 |
| Oct 28, 2025 | 50,100.00 | 50,400.00 | 49,800.00 | 50,200.00 | 50,200.00 | -0.20% | 57,622 |
| Oct 27, 2025 | 49,350.00 | 50,500.00 | 49,350.00 | 50,300.00 | 50,300.00 | 1.82% | 74,648 |
| Oct 24, 2025 | 49,600.00 | 49,900.00 | 49,300.00 | 49,400.00 | 49,400.00 | - | 74,083 |
| Oct 23, 2025 | 49,450.00 | 50,200.00 | 49,200.00 | 49,400.00 | 49,400.00 | -1.20% | 56,160 |
| Oct 22, 2025 | 49,500.00 | 50,000.00 | 49,150.00 | 50,000.00 | 50,000.00 | 0.60% | 45,748 |
| Oct 21, 2025 | 49,800.00 | 50,400.00 | 49,600.00 | 49,700.00 | 49,700.00 | -0.20% | 55,090 |
| Oct 20, 2025 | 49,300.00 | 49,975.00 | 49,000.00 | 49,800.00 | 49,800.00 | 0.71% | 79,488 |
| Oct 17, 2025 | 49,400.00 | 49,750.00 | 48,950.00 | 49,450.00 | 49,450.00 | -0.40% | 68,059 |
| Oct 16, 2025 | 49,200.00 | 49,950.00 | 49,200.00 | 49,650.00 | 49,650.00 | 0.71% | 59,465 |
| Oct 15, 2025 | 49,000.00 | 49,550.00 | 49,000.00 | 49,300.00 | 49,300.00 | 0.51% | 50,598 |
| Oct 14, 2025 | 49,000.00 | 49,550.00 | 48,850.00 | 49,050.00 | 49,050.00 | -0.71% | 57,226 |
| Oct 13, 2025 | 49,900.00 | 49,900.00 | 48,950.00 | 49,400.00 | 49,400.00 | -0.30% | 50,096 |
| Oct 10, 2025 | 50,100.00 | 50,500.00 | 49,500.00 | 49,550.00 | 49,550.00 | -2.08% | 123,916 |