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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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