Samsung Card Co., Ltd. (KRX:029780)
South Korea
· Delayed Price · Currency is KRW 52,900
-700 (-1.31%)
Apr 29, 2026, 2:50 PM KST
Samsung Card Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53,000.00 | 54,000.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1.13% | 109,389 |
| Apr 27, 2026 | 53,900.00 | 54,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | -1.49% | 139,136 |
| Apr 24, 2026 | 54,600.00 | 54,900.00 | 53,800.00 | 53,800.00 | 53,800.00 | -1.28% | 85,773 |
| Apr 23, 2026 | 54,600.00 | 55,200.00 | 53,700.00 | 54,500.00 | 54,500.00 | 0.74% | 123,260 |
| Apr 22, 2026 | 53,900.00 | 54,400.00 | 53,600.00 | 54,100.00 | 54,100.00 | 0.19% | 93,927 |
| Apr 21, 2026 | 54,300.00 | 54,900.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.74% | 70,174 |
| Apr 20, 2026 | 54,900.00 | 55,000.00 | 54,100.00 | 54,400.00 | 54,400.00 | - | 83,949 |
| Apr 17, 2026 | 54,700.00 | 54,900.00 | 54,000.00 | 54,400.00 | 54,400.00 | -0.55% | 115,457 |
| Apr 16, 2026 | 54,500.00 | 54,800.00 | 54,000.00 | 54,700.00 | 54,700.00 | 0.74% | 100,961 |
| Apr 15, 2026 | 54,900.00 | 54,900.00 | 53,500.00 | 54,300.00 | 54,300.00 | - | 118,435 |
| Apr 14, 2026 | 53,200.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | 2.26% | 110,199 |
| Apr 13, 2026 | 54,300.00 | 54,400.00 | 52,600.00 | 53,100.00 | 53,100.00 | -3.45% | 103,207 |
| Apr 10, 2026 | 54,300.00 | 55,100.00 | 54,200.00 | 55,000.00 | 55,000.00 | 1.48% | 75,325 |
| Apr 9, 2026 | 53,500.00 | 54,200.00 | 53,200.00 | 54,200.00 | 54,200.00 | 1.12% | 116,581 |
| Apr 8, 2026 | 54,400.00 | 55,000.00 | 53,200.00 | 53,600.00 | 53,600.00 | 1.13% | 122,342 |
| Apr 7, 2026 | 52,500.00 | 53,700.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.19% | 67,802 |
| Apr 6, 2026 | 52,300.00 | 53,400.00 | 52,200.00 | 52,900.00 | 52,900.00 | 1.54% | 83,964 |
| Apr 3, 2026 | 51,700.00 | 53,000.00 | 51,600.00 | 52,100.00 | 52,100.00 | 0.97% | 87,331 |
| Apr 2, 2026 | 53,300.00 | 53,800.00 | 51,000.00 | 51,600.00 | 51,600.00 | -3.01% | 139,001 |
| Apr 1, 2026 | 54,300.00 | 54,400.00 | 52,800.00 | 53,200.00 | 53,200.00 | 0.19% | 154,641 |
| Mar 31, 2026 | 53,100.00 | 53,500.00 | 52,100.00 | 53,100.00 | 53,100.00 | -1.30% | 141,713 |
| Mar 30, 2026 | 53,900.00 | 54,000.00 | 51,700.00 | 53,800.00 | 53,800.00 | -2.18% | 106,863 |
| Mar 27, 2026 | 53,900.00 | 55,100.00 | 53,300.00 | 55,000.00 | 55,000.00 | 0.92% | 125,189 |
| Mar 26, 2026 | 56,300.00 | 56,300.00 | 54,200.00 | 54,500.00 | 54,500.00 | -3.37% | 129,973 |
| Mar 25, 2026 | 57,400.00 | 57,400.00 | 55,800.00 | 56,400.00 | 56,400.00 | -4.73% | 198,526 |
| Mar 24, 2026 | 60,300.00 | 60,400.00 | 57,800.00 | 59,200.00 | 56,390.51 | 0.34% | 150,884 |
| Mar 23, 2026 | 59,700.00 | 59,900.00 | 58,500.00 | 59,000.00 | 56,200.00 | -1.17% | 149,796 |
| Mar 20, 2026 | 60,300.00 | 60,600.00 | 59,600.00 | 59,700.00 | 56,866.78 | -0.17% | 103,263 |
| Mar 19, 2026 | 59,500.00 | 60,800.00 | 59,200.00 | 59,800.00 | 56,962.03 | -0.50% | 84,823 |
| Mar 18, 2026 | 59,100.00 | 60,200.00 | 58,600.00 | 60,100.00 | 57,247.80 | 2.56% | 143,714 |
| Mar 17, 2026 | 58,500.00 | 59,100.00 | 58,200.00 | 58,600.00 | 55,818.98 | 0.69% | 86,227 |
| Mar 16, 2026 | 58,700.00 | 59,300.00 | 58,200.00 | 58,200.00 | 55,437.97 | -1.52% | 73,666 |
| Mar 13, 2026 | 59,200.00 | 59,800.00 | 58,500.00 | 59,100.00 | 56,295.25 | -2.64% | 104,315 |
| Mar 12, 2026 | 59,900.00 | 60,700.00 | 59,200.00 | 60,700.00 | 57,819.32 | 2.02% | 111,832 |
| Mar 11, 2026 | 60,000.00 | 60,800.00 | 59,500.00 | 59,500.00 | 56,676.27 | 1.19% | 72,228 |
| Mar 10, 2026 | 60,700.00 | 60,700.00 | 58,500.00 | 58,800.00 | 56,009.49 | 1.03% | 102,855 |
| Mar 9, 2026 | 57,200.00 | 58,200.00 | 56,100.00 | 58,200.00 | 55,437.97 | -1.85% | 98,058 |
| Mar 6, 2026 | 58,500.00 | 59,600.00 | 58,500.00 | 59,300.00 | 56,485.76 | -0.34% | 71,625 |
| Mar 5, 2026 | 60,000.00 | 60,900.00 | 59,000.00 | 59,500.00 | 56,676.27 | 3.84% | 126,319 |
| Mar 4, 2026 | 62,500.00 | 62,500.00 | 56,300.00 | 57,300.00 | 54,580.68 | -7.43% | 203,957 |
| Mar 3, 2026 | 63,600.00 | 63,800.00 | 60,400.00 | 61,900.00 | 58,962.37 | -1.75% | 103,556 |
| Feb 27, 2026 | 63,600.00 | 63,900.00 | 62,000.00 | 63,000.00 | 60,010.17 | -0.16% | 89,200 |
| Feb 26, 2026 | 63,000.00 | 63,700.00 | 61,800.00 | 63,100.00 | 60,105.42 | -0.47% | 108,237 |
| Feb 25, 2026 | 64,000.00 | 64,500.00 | 62,500.00 | 63,400.00 | 60,391.19 | -0.94% | 125,445 |
| Feb 24, 2026 | 66,900.00 | 67,500.00 | 62,700.00 | 64,000.00 | 60,962.71 | -3.47% | 143,833 |
| Feb 23, 2026 | 67,500.00 | 69,200.00 | 65,800.00 | 66,300.00 | 63,153.56 | -1.63% | 148,920 |
| Feb 20, 2026 | 63,800.00 | 67,900.00 | 63,800.00 | 67,400.00 | 64,201.36 | 5.64% | 153,601 |
| Feb 19, 2026 | 63,700.00 | 64,200.00 | 62,000.00 | 63,800.00 | 60,772.20 | 2.41% | 139,532 |
| Feb 13, 2026 | 62,000.00 | 63,300.00 | 60,700.00 | 62,300.00 | 59,343.39 | 1.30% | 126,664 |
| Feb 12, 2026 | 61,100.00 | 62,400.00 | 61,000.00 | 61,500.00 | 58,581.36 | 0.99% | 227,277 |
| Feb 11, 2026 | 60,900.00 | 61,700.00 | 60,000.00 | 60,900.00 | 58,009.83 | 0.50% | 123,952 |
| Feb 10, 2026 | 59,400.00 | 60,900.00 | 58,700.00 | 60,600.00 | 57,724.07 | 2.19% | 134,288 |
| Feb 9, 2026 | 59,500.00 | 60,200.00 | 58,700.00 | 59,300.00 | 56,485.76 | 0.68% | 81,744 |
| Feb 6, 2026 | 57,800.00 | 58,900.00 | 56,300.00 | 58,900.00 | 56,104.75 | 1.20% | 99,105 |
| Feb 5, 2026 | 56,900.00 | 58,500.00 | 56,800.00 | 58,200.00 | 55,437.97 | 1.75% | 105,193 |
| Feb 4, 2026 | 57,000.00 | 57,900.00 | 56,200.00 | 57,200.00 | 54,485.42 | 1.24% | 87,294 |
| Feb 3, 2026 | 56,400.00 | 56,900.00 | 55,300.00 | 56,500.00 | 53,818.64 | 2.91% | 66,616 |
| Feb 2, 2026 | 56,800.00 | 57,300.00 | 54,500.00 | 54,900.00 | 52,294.58 | -3.35% | 87,820 |
| Jan 30, 2026 | 56,500.00 | 57,200.00 | 55,900.00 | 56,800.00 | 54,104.41 | -0.70% | 101,932 |
| Jan 29, 2026 | 55,700.00 | 57,900.00 | 55,400.00 | 57,200.00 | 54,485.42 | 1.42% | 120,656 |
| Jan 28, 2026 | 56,700.00 | 57,700.00 | 56,400.00 | 56,400.00 | 53,723.39 | 0.53% | 105,100 |
| Jan 27, 2026 | 55,300.00 | 56,500.00 | 54,800.00 | 56,100.00 | 53,437.63 | 2.37% | 55,115 |
| Jan 26, 2026 | 54,800.00 | 55,700.00 | 54,600.00 | 54,800.00 | 52,199.32 | -0.72% | 89,410 |
| Jan 23, 2026 | 53,800.00 | 55,300.00 | 53,800.00 | 55,200.00 | 52,580.34 | 2.99% | 82,148 |
| Jan 22, 2026 | 53,100.00 | 54,100.00 | 53,000.00 | 53,600.00 | 51,056.27 | - | 57,995 |
| Jan 21, 2026 | 53,900.00 | 54,200.00 | 53,200.00 | 53,600.00 | 51,056.27 | - | 85,761 |
| Jan 20, 2026 | 53,000.00 | 53,800.00 | 53,000.00 | 53,600.00 | 51,056.27 | 1.32% | 76,945 |
| Jan 19, 2026 | 52,500.00 | 53,300.00 | 52,200.00 | 52,900.00 | 50,389.49 | 0.19% | 64,894 |
| Jan 16, 2026 | 52,500.00 | 53,200.00 | 52,200.00 | 52,800.00 | 50,294.24 | 0.76% | 61,906 |
| Jan 15, 2026 | 52,300.00 | 52,800.00 | 51,900.00 | 52,400.00 | 49,913.22 | 0.19% | 90,821 |
| Jan 14, 2026 | 52,900.00 | 52,900.00 | 52,000.00 | 52,300.00 | 49,817.97 | - | 54,019 |
| Jan 13, 2026 | 52,200.00 | 52,800.00 | 51,900.00 | 52,300.00 | 49,817.97 | 1.16% | 94,951 |
| Jan 12, 2026 | 52,200.00 | 52,200.00 | 51,100.00 | 51,700.00 | 49,246.44 | -1.15% | 87,303 |
| Jan 9, 2026 | 52,700.00 | 52,700.00 | 51,800.00 | 52,300.00 | 49,817.97 | 0.19% | 42,345 |
| Jan 8, 2026 | 52,500.00 | 53,100.00 | 51,800.00 | 52,200.00 | 49,722.71 | -1.32% | 88,237 |
| Jan 7, 2026 | 53,300.00 | 54,100.00 | 52,600.00 | 52,900.00 | 50,389.49 | -2.04% | 80,015 |
| Jan 6, 2026 | 54,200.00 | 54,400.00 | 53,900.00 | 54,000.00 | 51,437.29 | 0.19% | 44,633 |
| Jan 5, 2026 | 54,800.00 | 55,000.00 | 53,500.00 | 53,900.00 | 51,342.03 | -0.74% | 52,528 |
| Jan 2, 2026 | 56,100.00 | 56,300.00 | 54,200.00 | 54,300.00 | 51,723.05 | -2.86% | 61,165 |
| Dec 30, 2025 | 55,800.00 | 56,400.00 | 55,500.00 | 55,900.00 | 53,247.12 | -0.53% | 55,931 |
| Dec 29, 2025 | 55,300.00 | 56,400.00 | 54,800.00 | 56,200.00 | 53,532.88 | 0.36% | 48,630 |
| Dec 26, 2025 | 55,800.00 | 57,000.00 | 55,800.00 | 56,000.00 | 53,342.37 | -0.71% | 58,454 |
| Dec 24, 2025 | 56,100.00 | 56,700.00 | 55,800.00 | 56,400.00 | 53,723.39 | 0.53% | 34,930 |
| Dec 23, 2025 | 55,800.00 | 56,300.00 | 55,500.00 | 56,100.00 | 53,437.63 | 0.72% | 29,390 |
| Dec 22, 2025 | 55,800.00 | 56,400.00 | 54,900.00 | 55,700.00 | 53,056.61 | 2.01% | 44,019 |
| Dec 19, 2025 | 55,200.00 | 55,800.00 | 54,600.00 | 54,600.00 | 52,008.81 | -0.36% | 136,620 |
| Dec 18, 2025 | 55,200.00 | 55,800.00 | 54,700.00 | 54,800.00 | 52,199.32 | -1.08% | 51,673 |
| Dec 17, 2025 | 56,500.00 | 56,500.00 | 55,000.00 | 55,400.00 | 52,770.85 | -1.07% | 51,775 |
| Dec 16, 2025 | 55,000.00 | 56,700.00 | 54,400.00 | 56,000.00 | 53,342.37 | 2.19% | 91,187 |
| Dec 15, 2025 | 56,700.00 | 56,700.00 | 54,800.00 | 54,800.00 | 52,199.32 | -4.36% | 77,540 |
| Dec 12, 2025 | 55,500.00 | 59,500.00 | 55,300.00 | 57,300.00 | 54,580.68 | 3.24% | 396,013 |
| Dec 11, 2025 | 53,800.00 | 56,300.00 | 53,300.00 | 55,500.00 | 52,866.10 | 4.13% | 327,377 |
| Dec 10, 2025 | 53,600.00 | 53,800.00 | 53,000.00 | 53,300.00 | 50,770.51 | -0.37% | 34,263 |
| Dec 9, 2025 | 54,100.00 | 54,100.00 | 52,900.00 | 53,500.00 | 50,961.02 | -0.93% | 47,293 |
| Dec 8, 2025 | 54,000.00 | 54,500.00 | 53,500.00 | 54,000.00 | 51,437.29 | -0.37% | 33,696 |
| Dec 5, 2025 | 53,600.00 | 54,400.00 | 53,500.00 | 54,200.00 | 51,627.80 | 0.18% | 55,822 |
| Dec 4, 2025 | 54,000.00 | 54,600.00 | 52,900.00 | 54,100.00 | 51,532.54 | -0.55% | 68,310 |
| Dec 3, 2025 | 54,800.00 | 55,400.00 | 54,200.00 | 54,400.00 | 51,818.31 | -1.27% | 55,426 |
| Dec 2, 2025 | 55,100.00 | 55,500.00 | 54,600.00 | 55,100.00 | 52,485.08 | 0.73% | 40,916 |
| Dec 1, 2025 | 55,400.00 | 55,600.00 | 54,200.00 | 54,700.00 | 52,104.07 | -0.36% | 37,499 |