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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	54,000	53,000	53,000	54,500	52,800	76,111
November 19, 2025	53,900	53,900	53,900	54,800	53,200	117,952
November 18, 2025	53,100	53,000	53,000	53,700	52,800	81,360
November 17, 2025	52,600	53,600	53,600	54,100	52,200	91,097
November 14, 2025	53,100	52,900	52,900	53,700	52,400	71,075
November 13, 2025	52,700	53,100	53,100	53,800	52,500	115,524
November 12, 2025	51,600	52,800	52,800	52,900	51,600	61,631
November 11, 2025	51,600	51,800	51,800	52,900	51,400	77,907
November 10, 2025	52,000	52,000	52,000	52,700	51,400	78,220
November 07, 2025	51,500	51,100	51,100	52,100	50,500	60,974
November 06, 2025	50,000	51,000	51,000	51,300	49,700	114,905
November 05, 2025	49,950	49,650	49,650	50,000	49,000	72,302
November 04, 2025	49,400	49,500	49,500	49,850	49,100	70,291
November 03, 2025	49,950	49,600	49,600	49,950	49,400	49,599
October 31, 2025	49,700	49,550	49,550	50,200	49,450	59,239
October 30, 2025	49,600	49,650	49,650	50,400	49,500	83,461
October 29, 2025	50,700	49,950	49,950	50,700	49,500	62,511
October 28, 2025	50,100	50,200	50,200	50,400	49,800	57,622
October 27, 2025	49,350	50,300	50,300	50,500	49,350	74,648
October 24, 2025	49,600	49,400	49,400	49,900	49,300	83,066
October 23, 2025	49,450	49,400	49,400	50,200	49,200	56,160
October 22, 2025	49,500	50,000	50,000	50,000	49,150	48,047
October 21, 2025	49,800	49,700	49,700	50,400	49,600	55,090
October 20, 2025	49,300	49,800	49,800	49,975	49,000	85,774
October 17, 2025	49,400	49,450	49,450	49,750	48,950	70,903
October 16, 2025	49,200	49,650	49,650	49,950	49,200	59,465
October 15, 2025	49,000	49,300	49,300	49,550	49,000	54,930
October 14, 2025	49,000	49,050	49,050	49,550	48,850	57,226
October 13, 2025	49,900	49,400	49,400	49,900	48,950	50,096
October 10, 2025	50,100	49,550	49,550	50,500	49,500	123,916
October 02, 2025	51,500	50,600	50,600	51,600	50,600	116,302
October 01, 2025	52,300	50,700	50,700	52,300	50,600	59,364
September 30, 2025	51,700	52,300	52,300	52,500	51,300	38,974
September 29, 2025	52,400	52,200	52,200	52,800	51,200	52,543
September 26, 2025	51,000	51,500	51,500	51,700	50,900	49,654
September 25, 2025	51,500	51,500	51,500	52,000	51,000	48,116
September 24, 2025	52,000	51,500	51,500	52,000	51,000	50,671
September 23, 2025	51,500	51,500	51,500	52,500	51,200	62,397
September 22, 2025	51,900	51,800	51,800	52,600	51,600	54,142
September 19, 2025	52,700	51,500	51,500	53,200	51,500	158,160
September 18, 2025	53,000	53,200	53,200	53,300	52,400	51,771
September 17, 2025	53,200	53,300	53,300	53,400	52,500	50,459
September 16, 2025	52,900	53,800	53,800	53,900	52,900	75,334
September 15, 2025	52,300	53,300	53,300	53,900	52,300	62,894
September 12, 2025	53,300	52,800	52,800	53,800	52,300	86,173
September 11, 2025	53,100	53,700	53,700	53,900	52,200	170,478
September 10, 2025	51,300	53,100	53,100	53,400	51,300	68,223
September 09, 2025	51,400	51,900	51,900	52,000	50,700	61,969
September 08, 2025	50,800	50,800	50,800	51,300	50,600	28,294
September 05, 2025	50,200	50,600	50,600	50,800	50,100	33,301

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