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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	50,200	50,000	50,000	50,700	49,150	63,076
August 14, 2025	50,700	50,600	50,600	51,000	50,200	61,628
August 13, 2025	50,200	50,100	50,100	50,700	50,000	30,205
August 12, 2025	49,950	50,200	50,200	51,000	49,950	40,587
August 11, 2025	51,100	50,400	50,400	51,100	49,900	35,308
August 08, 2025	50,100	50,700	50,700	51,000	49,900	32,937
August 07, 2025	50,200	50,400	50,400	50,800	49,900	35,975
August 06, 2025	49,900	50,400	50,400	50,700	49,900	50,362
August 05, 2025	49,250	50,200	50,200	50,800	49,200	58,390
August 04, 2025	48,800	49,450	49,450	49,750	48,350	53,769
August 01, 2025	49,350	48,950	48,950	49,900	48,550	86,414
July 31, 2025	49,450	49,800	49,800	49,950	49,200	60,577
July 30, 2025	49,350	49,750	49,750	50,000	49,300	54,063
July 29, 2025	48,800	49,300	49,300	49,800	48,600	69,492
July 28, 2025	52,200	48,900	48,900	52,300	48,500	200,389
July 25, 2025	52,800	52,600	52,600	53,800	52,200	71,493
July 24, 2025	53,400	53,300	53,300	54,400	53,000	61,803
July 23, 2025	53,500	53,400	53,400	53,800	52,500	65,161
July 22, 2025	53,100	53,000	53,000	53,800	52,800	67,252
July 21, 2025	53,800	52,800	52,800	54,400	51,800	121,694
July 18, 2025	55,800	54,700	54,700	56,300	54,000	60,506
July 17, 2025	56,400	55,800	55,800	56,500	54,500	104,703
July 16, 2025	57,000	55,800	55,800	57,000	55,100	100,806
July 15, 2025	58,100	57,400	57,400	59,500	57,000	124,231
July 14, 2025	56,200	58,400	58,400	59,700	56,200	184,348
July 11, 2025	56,000	56,600	56,600	57,400	55,600	92,772
July 10, 2025	52,600	56,000	56,000	56,000	52,400	178,974
July 09, 2025	52,600	52,900	52,900	53,700	52,600	102,865
July 08, 2025	51,900	52,600	52,600	52,900	51,600	57,816
July 07, 2025	51,400	51,700	51,700	52,000	51,000	46,797
July 04, 2025	51,100	51,400	51,400	51,900	51,100	50,462
July 03, 2025	51,100	51,500	51,500	51,600	50,800	59,791
July 02, 2025	50,200	50,800	50,800	50,900	49,900	63,070
July 01, 2025	49,400	50,500	50,500	52,000	49,400	109,967
June 30, 2025	50,000	49,400	49,400	50,800	49,200	103,158
June 27, 2025	49,550	49,500	49,500	49,700	48,900	73,080
June 26, 2025	49,100	49,250	49,250	49,600	48,700	63,188
June 25, 2025	49,100	49,350	49,350	49,700	48,900	82,725
June 24, 2025	49,300	49,200	49,200	50,200	49,000	95,459
June 23, 2025	48,000	49,050	49,050	49,400	47,950	94,439
June 20, 2025	49,200	48,300	48,300	49,200	48,000	318,470
June 19, 2025	49,050	48,950	48,950	49,550	47,875	112,599
June 18, 2025	49,650	49,250	49,250	50,800	49,050	96,383
June 17, 2025	50,000	50,100	50,100	51,000	49,900	139,311
June 16, 2025	49,650	50,500	50,500	50,500	49,100	91,557
June 13, 2025	49,300	49,200	49,200	49,750	48,800	78,546
June 12, 2025	50,400	49,400	49,400	51,000	49,150	159,892
June 11, 2025	48,000	50,800	50,800	51,200	48,000	173,634
June 10, 2025	48,000	48,000	48,000	49,150	47,350	147,289
June 09, 2025	44,150	47,500	47,500	48,000	44,150	240,563
June 05, 2025	43,900	44,300	44,300	44,300	43,550	102,343
June 04, 2025	42,850	44,150	44,150	44,250	42,850	128,976
June 02, 2025	42,800	42,800	42,800	43,400	42,700	65,860
May 30, 2025	43,650	43,200	43,200	43,800	42,850	85,876
May 29, 2025	43,700	43,900	43,900	44,000	43,350	87,366
May 28, 2025	42,900	43,300	43,300	43,750	42,900	81,029
May 27, 2025	42,750	43,150	43,150	43,300	42,400	71,103
May 26, 2025	42,700	43,150	43,150	43,150	42,550	55,616
May 23, 2025	42,500	42,500	42,500	42,600	42,100	49,131
May 22, 2025	41,850	42,550	42,550	42,700	41,600	99,864

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