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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	50,200	50,800	50,800	50,800	50,200	30,300
September 03, 2025	50,700	50,700	50,700	51,100	50,200	37,394
September 02, 2025	51,100	51,300	51,300	51,700	50,650	49,677
September 01, 2025	50,900	50,600	50,600	50,900	49,950	41,749
August 29, 2025	50,900	50,500	50,500	50,900	50,100	25,376
August 28, 2025	49,750	50,400	50,400	50,900	49,550	35,667
August 27, 2025	50,100	49,750	49,750	50,500	49,700	38,147
August 26, 2025	50,100	50,100	50,100	50,500	49,950	25,737
August 25, 2025	49,850	50,600	50,600	50,700	49,850	32,572
August 22, 2025	49,750	50,300	50,300	50,600	49,750	38,398
August 21, 2025	49,950	49,750	49,750	50,500	49,750	23,686
August 20, 2025	50,800	49,900	49,900	50,900	49,100	63,196
August 19, 2025	50,800	50,000	50,000	50,800	49,700	23,570
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

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