Samsung Card Co., Ltd. (KRX:029780)
South Korea
· Delayed Price · Currency is KRW 54,200
+100 (0.18%)
At close: Dec 5, 2025
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53,600.00 | 54,300.00 | 53,500.00 | 53,800.00 | - | -0.55% | 20,503 |
| 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 |
| Oct 2, 2025 | 51,500.00 | 51,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | -0.20% | 116,302 |
| Oct 1, 2025 | 52,300.00 | 52,300.00 | 50,600.00 | 50,700.00 | 50,700.00 | -3.06% | 56,425 |
| Sep 30, 2025 | 51,700.00 | 52,500.00 | 51,300.00 | 52,300.00 | 52,300.00 | 0.19% | 38,974 |
| Sep 29, 2025 | 52,400.00 | 52,800.00 | 51,200.00 | 52,200.00 | 52,200.00 | 1.36% | 52,543 |
| Sep 26, 2025 | 51,000.00 | 51,700.00 | 50,900.00 | 51,500.00 | 51,500.00 | - | 52,857 |
| Sep 25, 2025 | 51,500.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | - | 48,116 |
| Sep 24, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | - | 50,671 |
| Sep 23, 2025 | 51,500.00 | 52,500.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.58% | 62,397 |
| Sep 22, 2025 | 51,900.00 | 52,600.00 | 51,600.00 | 51,800.00 | 51,800.00 | 0.58% | 54,142 |
| Sep 19, 2025 | 52,700.00 | 53,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | -3.20% | 158,160 |
| Sep 18, 2025 | 53,000.00 | 53,300.00 | 52,400.00 | 53,200.00 | 53,200.00 | 0.19% | 51,771 |
| Sep 17, 2025 | 53,200.00 | 53,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | -1.30% | 54,080 |
| Sep 16, 2025 | 52,900.00 | 53,900.00 | 52,900.00 | 53,800.00 | 53,800.00 | 0.94% | 75,334 |
| Sep 15, 2025 | 52,300.00 | 53,900.00 | 52,300.00 | 53,300.00 | 53,300.00 | 0.95% | 62,894 |
| Sep 12, 2025 | 53,300.00 | 53,800.00 | 52,300.00 | 52,800.00 | 52,800.00 | -1.68% | 86,173 |
| Sep 11, 2025 | 53,100.00 | 53,900.00 | 52,200.00 | 53,700.00 | 53,700.00 | 1.13% | 170,478 |
| Sep 10, 2025 | 51,300.00 | 53,400.00 | 51,300.00 | 53,100.00 | 53,100.00 | 2.31% | 65,653 |
| Sep 9, 2025 | 51,400.00 | 52,000.00 | 50,700.00 | 51,900.00 | 51,900.00 | 2.17% | 58,663 |
| Sep 8, 2025 | 50,800.00 | 51,300.00 | 50,600.00 | 50,800.00 | 50,800.00 | 0.40% | 28,294 |
| Sep 5, 2025 | 50,200.00 | 50,800.00 | 50,100.00 | 50,600.00 | 50,600.00 | -0.39% | 30,791 |
| Sep 4, 2025 | 50,200.00 | 50,800.00 | 50,200.00 | 50,800.00 | 50,800.00 | 0.20% | 30,300 |
| Sep 3, 2025 | 50,700.00 | 51,100.00 | 50,200.00 | 50,700.00 | 50,700.00 | -1.17% | 35,136 |
| Sep 2, 2025 | 51,100.00 | 51,700.00 | 50,650.00 | 51,300.00 | 51,300.00 | 1.38% | 49,677 |
| Sep 1, 2025 | 50,900.00 | 50,900.00 | 49,950.00 | 50,600.00 | 50,600.00 | 0.20% | 39,489 |
| Aug 29, 2025 | 50,900.00 | 50,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | 0.20% | 25,376 |
| Aug 28, 2025 | 49,750.00 | 50,900.00 | 49,550.00 | 50,400.00 | 50,400.00 | 1.31% | 35,667 |
| Aug 27, 2025 | 50,100.00 | 50,500.00 | 49,700.00 | 49,750.00 | 49,750.00 | -0.70% | 38,147 |
| Aug 26, 2025 | 50,100.00 | 50,500.00 | 49,950.00 | 50,100.00 | 50,100.00 | -0.99% | 24,607 |
| Aug 25, 2025 | 49,850.00 | 50,700.00 | 49,850.00 | 50,600.00 | 50,600.00 | 0.60% | 32,572 |
| Aug 22, 2025 | 49,750.00 | 50,600.00 | 49,750.00 | 50,300.00 | 50,300.00 | 1.11% | 37,085 |
| Aug 21, 2025 | 49,950.00 | 50,500.00 | 49,750.00 | 49,750.00 | 49,750.00 | -0.30% | 23,686 |
| Aug 20, 2025 | 50,800.00 | 50,900.00 | 49,100.00 | 49,900.00 | 49,900.00 | -0.20% | 63,196 |
| Aug 19, 2025 | 50,800.00 | 50,800.00 | 49,700.00 | 50,000.00 | 50,000.00 | - | 23,570 |
| Aug 18, 2025 | 50,200.00 | 50,700.00 | 49,150.00 | 50,000.00 | 50,000.00 | -1.19% | 59,344 |
| Aug 14, 2025 | 50,700.00 | 51,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | 1.00% | 41,017 |
| Aug 13, 2025 | 50,200.00 | 50,700.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.20% | 25,275 |
| Aug 12, 2025 | 49,950.00 | 51,000.00 | 49,950.00 | 50,200.00 | 50,200.00 | -0.40% | 40,587 |
| Aug 11, 2025 | 51,100.00 | 51,100.00 | 49,900.00 | 50,400.00 | 50,400.00 | -0.59% | 32,535 |
| Aug 8, 2025 | 50,100.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | 0.60% | 30,134 |
| Aug 7, 2025 | 50,200.00 | 50,800.00 | 49,900.00 | 50,400.00 | 50,400.00 | - | 35,975 |
| Aug 6, 2025 | 49,900.00 | 50,700.00 | 49,900.00 | 50,400.00 | 50,400.00 | 0.40% | 50,362 |
| Aug 5, 2025 | 49,250.00 | 50,800.00 | 49,200.00 | 50,200.00 | 50,200.00 | 1.52% | 54,009 |
| Aug 4, 2025 | 48,800.00 | 49,750.00 | 48,350.00 | 49,450.00 | 49,450.00 | 1.02% | 48,213 |
| Aug 1, 2025 | 49,350.00 | 49,900.00 | 48,550.00 | 48,950.00 | 48,950.00 | -1.71% | 83,387 |
| Jul 31, 2025 | 49,450.00 | 49,950.00 | 49,200.00 | 49,800.00 | 49,800.00 | 0.10% | 60,577 |
| Jul 30, 2025 | 49,350.00 | 50,000.00 | 49,300.00 | 49,750.00 | 49,750.00 | 0.91% | 47,829 |
| Jul 29, 2025 | 48,800.00 | 49,800.00 | 48,600.00 | 49,300.00 | 49,300.00 | 0.82% | 67,929 |
| Jul 28, 2025 | 52,200.00 | 52,300.00 | 48,500.00 | 48,900.00 | 48,900.00 | -7.03% | 200,389 |
| Jul 25, 2025 | 52,800.00 | 53,800.00 | 52,200.00 | 52,600.00 | 52,600.00 | -1.31% | 75,311 |
| Jul 24, 2025 | 53,400.00 | 54,400.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.19% | 61,803 |
| Jul 23, 2025 | 53,500.00 | 53,800.00 | 52,500.00 | 53,400.00 | 53,400.00 | 0.75% | 65,161 |
| Jul 22, 2025 | 53,100.00 | 53,800.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.38% | 67,252 |
| Jul 21, 2025 | 53,800.00 | 54,400.00 | 51,800.00 | 52,800.00 | 52,800.00 | -3.47% | 121,694 |
| Jul 18, 2025 | 55,800.00 | 56,300.00 | 54,000.00 | 54,700.00 | 54,700.00 | -1.97% | 60,506 |
| Jul 17, 2025 | 56,400.00 | 56,500.00 | 54,500.00 | 55,800.00 | 55,800.00 | - | 99,022 |
| Jul 16, 2025 | 57,000.00 | 57,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | -2.79% | 98,092 |
| Jul 15, 2025 | 58,100.00 | 59,500.00 | 57,000.00 | 57,400.00 | 57,400.00 | -1.71% | 124,231 |
| Jul 14, 2025 | 56,200.00 | 59,700.00 | 56,200.00 | 58,400.00 | 58,400.00 | 3.18% | 172,795 |
| Jul 11, 2025 | 56,000.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,600.00 | 1.07% | 92,772 |