Samsung Card Co., Ltd. - 029780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63,800	67,400	67,400	67,900	63,800	150,304
February 19, 2026	63,700	63,800	63,800	64,200	62,000	144,592
February 13, 2026	62,000	62,300	62,300	63,300	60,700	126,664
February 12, 2026	61,100	61,500	61,500	62,400	61,000	244,907
February 11, 2026	60,900	60,900	60,900	61,700	60,000	127,647
February 10, 2026	59,400	60,600	60,600	60,900	58,700	138,549
February 09, 2026	59,500	59,300	59,300	60,200	58,700	81,744
February 06, 2026	57,800	58,900	58,900	58,900	56,300	99,105
February 05, 2026	56,900	58,200	58,200	58,500	56,800	108,804
February 04, 2026	57,000	57,200	57,200	57,900	56,200	87,294
February 03, 2026	56,400	56,500	56,500	56,900	55,300	66,616
February 02, 2026	56,800	54,900	54,900	57,300	54,500	87,820
January 30, 2026	56,500	56,800	56,800	57,200	55,900	101,932
January 29, 2026	55,700	57,200	57,200	57,900	55,400	120,656
January 28, 2026	56,700	56,400	56,400	57,700	56,400	105,100
January 27, 2026	55,300	56,100	56,100	56,500	54,800	60,840
January 26, 2026	54,800	54,800	54,800	55,700	54,600	89,410
January 23, 2026	53,800	55,200	55,200	55,300	53,800	82,148
January 22, 2026	53,100	53,600	53,600	54,100	53,000	66,100
January 21, 2026	53,900	53,600	53,600	54,200	53,200	85,761
January 20, 2026	53,000	53,600	53,600	53,800	53,000	76,945
January 19, 2026	52,500	52,900	52,900	53,300	52,200	64,894
January 16, 2026	52,500	52,800	52,800	53,200	52,200	66,112
January 15, 2026	52,300	52,400	52,400	52,800	51,900	90,821
January 14, 2026	52,900	52,300	52,300	52,900	52,000	54,019
January 13, 2026	52,200	52,300	52,300	52,800	51,900	99,206
January 12, 2026	52,200	51,700	51,700	52,200	51,100	87,303
January 09, 2026	52,700	52,300	52,300	52,700	51,800	44,810
January 08, 2026	52,500	52,200	52,200	53,100	51,800	88,237
January 07, 2026	53,300	52,900	52,900	54,100	52,600	80,015
January 06, 2026	54,200	54,000	54,000	54,400	53,900	44,633
January 05, 2026	54,800	53,900	53,900	55,000	53,500	52,528
January 02, 2026	56,100	54,300	54,300	56,300	54,200	61,165
December 30, 2025	55,800	55,900	55,900	56,400	55,500	55,931
December 29, 2025	55,300	56,200	56,200	56,400	54,800	48,630
December 26, 2025	55,800	56,000	56,000	57,000	55,800	58,454
December 24, 2025	56,100	56,400	56,400	56,700	55,800	38,544
December 23, 2025	55,800	56,100	56,100	56,300	55,500	29,389
December 22, 2025	55,800	55,700	55,700	56,400	54,900	44,019
December 19, 2025	55,200	54,600	54,600	55,800	54,600	220,163
December 18, 2025	55,200	54,800	54,800	55,800	54,700	51,673
December 17, 2025	56,500	55,400	55,400	56,500	55,000	51,775
December 16, 2025	55,000	56,000	56,000	56,700	54,400	91,187
December 15, 2025	56,700	54,800	54,800	56,700	54,800	77,540
December 12, 2025	55,500	57,300	57,300	59,500	55,300	415,156
December 11, 2025	53,800	55,500	55,500	56,300	53,300	346,971
December 10, 2025	53,600	53,300	53,300	53,800	53,000	39,608
December 09, 2025	54,100	53,500	53,500	54,100	52,900	50,581
December 08, 2025	54,000	54,000	54,000	54,500	53,500	33,696
December 05, 2025	53,600	54,200	54,200	54,400	53,500	59,199
December 04, 2025	54,000	54,100	54,100	54,600	52,900	68,310
December 03, 2025	54,800	54,400	54,400	55,400	54,200	49,856
December 02, 2025	55,100	55,100	55,100	55,500	54,600	40,916
December 01, 2025	55,400	54,700	54,700	55,600	54,200	37,499
November 28, 2025	55,000	54,900	54,900	55,100	54,300	43,308
November 27, 2025	54,500	54,700	54,700	55,700	54,400	48,168
November 26, 2025	54,900	54,900	54,900	55,300	54,300	70,450
November 25, 2025	53,300	54,000	54,000	54,700	53,300	81,468
November 24, 2025	54,100	53,500	53,500	54,400	53,400	64,691
November 21, 2025	53,100	53,600	53,600	54,200	52,900	65,776

Samsung Card Co., Ltd. (029780.KS) KSC