Samsung Card Co., Ltd. (029780.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 0.00 | 0.00 | 0.00 | 40,600.00 | 40,600.00 | - |
| Oct 16, 2024 | 40,600.00 | 40,950.00 | 40,500.00 | 40,700.00 | 40,700.00 | 38,127 |
| Oct 15, 2024 | 40,800.00 | 41,050.00 | 40,300.00 | 41,050.00 | 41,050.00 | 56,370 |
| Oct 14, 2024 | 40,500.00 | 41,350.00 | 40,450.00 | 40,900.00 | 40,900.00 | 58,667 |
| Oct 11, 2024 | 40,500.00 | 40,900.00 | 40,250.00 | 40,900.00 | 40,900.00 | 22,928 |
| Oct 10, 2024 | 41,200.00 | 41,200.00 | 40,000.00 | 40,000.00 | 40,000.00 | 55,026 |
| Oct 08, 2024 | 41,000.00 | 41,000.00 | 39,900.00 | 40,150.00 | 40,150.00 | 98,537 |
| Oct 07, 2024 | 40,650.00 | 41,150.00 | 40,550.00 | 41,000.00 | 41,000.00 | 28,747 |
| Oct 04, 2024 | 40,800.00 | 41,250.00 | 40,350.00 | 41,000.00 | 41,000.00 | 33,490 |
| Oct 02, 2024 | 41,150.00 | 41,150.00 | 40,200.00 | 40,450.00 | 40,450.00 | 65,048 |
| Sept 30, 2024 | 41,300.00 | 41,450.00 | 40,500.00 | 41,150.00 | 41,150.00 | 69,600 |
| Sept 27, 2024 | 41,250.00 | 41,300.00 | 40,500.00 | 40,600.00 | 40,600.00 | 47,568 |
| Sept 26, 2024 | 40,500.00 | 41,200.00 | 40,400.00 | 41,200.00 | 41,200.00 | 83,059 |
| Sept 25, 2024 | 43,150.00 | 43,550.00 | 40,250.00 | 40,300.00 | 40,300.00 | 220,599 |
| Sept 24, 2024 | 43,000.00 | 43,750.00 | 41,900.00 | 42,700.00 | 42,700.00 | 57,055 |
| Sept 23, 2024 | 43,900.00 | 43,900.00 | 42,800.00 | 42,800.00 | 42,800.00 | 23,856 |
| Sept 20, 2024 | 43,950.00 | 43,950.00 | 43,050.00 | 43,200.00 | 43,200.00 | 98,737 |
| Sept 19, 2024 | 44,200.00 | 44,500.00 | 43,100.00 | 43,600.00 | 43,600.00 | 50,366 |
| Sept 13, 2024 | 42,000.00 | 43,050.00 | 41,900.00 | 43,050.00 | 43,050.00 | 46,567 |
| Sept 12, 2024 | 42,050.00 | 42,150.00 | 41,550.00 | 42,050.00 | 42,050.00 | 83,640 |
| Sept 11, 2024 | 43,200.00 | 43,200.00 | 41,250.00 | 42,000.00 | 42,000.00 | 89,895 |
| Sept 10, 2024 | 42,650.00 | 43,750.00 | 42,600.00 | 43,150.00 | 43,150.00 | 44,475 |
| Sept 09, 2024 | 43,900.00 | 44,450.00 | 42,250.00 | 42,550.00 | 42,550.00 | 77,465 |
| Sept 06, 2024 | 44,900.00 | 44,900.00 | 43,450.00 | 44,600.00 | 44,600.00 | 87,192 |
| Sept 05, 2024 | 44,750.00 | 45,100.00 | 44,150.00 | 44,600.00 | 44,600.00 | 44,494 |
| Sept 04, 2024 | 45,400.00 | 45,450.00 | 44,200.00 | 44,700.00 | 44,700.00 | 61,039 |
| Sept 03, 2024 | 44,300.00 | 45,550.00 | 44,100.00 | 45,200.00 | 45,200.00 | 83,180 |
| Sept 02, 2024 | 43,450.00 | 44,250.00 | 43,450.00 | 44,100.00 | 44,100.00 | 53,513 |
| Aug 30, 2024 | 44,500.00 | 44,650.00 | 43,300.00 | 43,450.00 | 43,450.00 | 53,228 |
| Aug 29, 2024 | 44,300.00 | 46,000.00 | 43,850.00 | 44,500.00 | 44,500.00 | 102,030 |
| Aug 28, 2024 | 45,300.00 | 45,300.00 | 43,700.00 | 44,300.00 | 44,300.00 | 57,488 |
| Aug 27, 2024 | 45,400.00 | 45,400.00 | 44,600.00 | 45,400.00 | 45,400.00 | 63,119 |
| Aug 26, 2024 | 44,800.00 | 45,550.00 | 44,500.00 | 45,200.00 | 45,200.00 | 112,949 |
| Aug 23, 2024 | 42,050.00 | 44,950.00 | 42,000.00 | 44,850.00 | 44,850.00 | 277,454 |
| Aug 22, 2024 | 42,000.00 | 42,400.00 | 41,600.00 | 42,050.00 | 42,050.00 | 40,097 |
| Aug 21, 2024 | 41,800.00 | 41,950.00 | 41,500.00 | 41,750.00 | 41,750.00 | 28,286 |
| Aug 20, 2024 | 41,500.00 | 41,750.00 | 41,150.00 | 41,400.00 | 41,400.00 | 29,234 |
| Aug 19, 2024 | 40,800.00 | 41,500.00 | 40,800.00 | 41,450.00 | 41,450.00 | 24,925 |
| Aug 16, 2024 | 41,100.00 | 41,800.00 | 40,900.00 | 40,900.00 | 40,900.00 | 27,368 |
| Aug 14, 2024 | 40,600.00 | 40,950.00 | 40,300.00 | 40,850.00 | 40,850.00 | 23,790 |
| Aug 13, 2024 | 40,550.00 | 41,250.00 | 40,550.00 | 40,550.00 | 40,550.00 | 20,314 |
| Aug 12, 2024 | 41,600.00 | 41,600.00 | 40,500.00 | 40,900.00 | 40,900.00 | 16,956 |
| Aug 09, 2024 | 40,300.00 | 41,500.00 | 40,250.00 | 41,200.00 | 41,200.00 | 46,857 |
| Aug 08, 2024 | 38,850.00 | 40,650.00 | 38,850.00 | 40,650.00 | 40,650.00 | 92,607 |
| Aug 07, 2024 | 38,350.00 | 39,400.00 | 38,050.00 | 39,000.00 | 39,000.00 | 56,369 |
| Aug 06, 2024 | 42,650.00 | 42,650.00 | 38,700.00 | 38,800.00 | 38,800.00 | 102,820 |
| Aug 05, 2024 | 40,200.00 | 40,250.00 | 37,800.00 | 39,500.00 | 39,500.00 | 130,941 |
| Aug 02, 2024 | 40,700.00 | 41,200.00 | 39,900.00 | 40,200.00 | 40,200.00 | 54,009 |
| Aug 01, 2024 | 41,450.00 | 41,950.00 | 40,900.00 | 40,900.00 | 40,900.00 | 58,410 |
| Jul 31, 2024 | 40,600.00 | 42,200.00 | 40,600.00 | 42,100.00 | 42,100.00 | 100,972 |
| Jul 30, 2024 | 40,850.00 | 41,150.00 | 40,450.00 | 40,600.00 | 40,600.00 | 38,267 |
| Jul 29, 2024 | 39,600.00 | 41,600.00 | 39,400.00 | 41,250.00 | 41,250.00 | 185,858 |
| Jul 26, 2024 | 38,850.00 | 39,650.00 | 38,700.00 | 39,500.00 | 39,500.00 | 33,088 |
| Jul 25, 2024 | 39,800.00 | 39,800.00 | 38,750.00 | 38,900.00 | 38,900.00 | 36,835 |
| Jul 24, 2024 | 39,150.00 | 39,650.00 | 39,050.00 | 39,450.00 | 39,450.00 | 33,421 |
| Jul 23, 2024 | 40,100.00 | 40,100.00 | 39,500.00 | 39,500.00 | 39,500.00 | 33,653 |
| Jul 22, 2024 | 39,600.00 | 40,500.00 | 39,150.00 | 39,850.00 | 39,850.00 | 67,624 |
| Jul 19, 2024 | 39,000.00 | 39,550.00 | 38,850.00 | 39,550.00 | 39,550.00 | 20,152 |
| Jul 18, 2024 | 39,650.00 | 39,700.00 | 39,000.00 | 39,450.00 | 39,450.00 | 31,600 |
| Jul 17, 2024 | 39,950.00 | 39,950.00 | 39,300.00 | 39,300.00 | 39,300.00 | 21,364 |
| Jul 16, 2024 | 39,200.00 | 39,800.00 | 38,750.00 | 39,500.00 | 39,500.00 | 30,457 |
| Jul 15, 2024 | 39,950.00 | 39,950.00 | 39,000.00 | 39,000.00 | 39,000.00 | 19,091 |
| Jul 12, 2024 | 39,950.00 | 39,950.00 | 39,250.00 | 39,600.00 | 39,600.00 | 23,818 |
| Jul 11, 2024 | 39,750.00 | 39,900.00 | 39,100.00 | 39,900.00 | 39,900.00 | 53,412 |
| Jul 10, 2024 | 38,800.00 | 39,300.00 | 38,700.00 | 39,250.00 | 39,250.00 | 25,923 |
| Jul 09, 2024 | 39,550.00 | 39,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | 41,320 |
| Jul 08, 2024 | 39,200.00 | 39,900.00 | 39,100.00 | 39,100.00 | 39,100.00 | 29,502 |
| Jul 05, 2024 | 40,000.00 | 40,350.00 | 39,300.00 | 39,550.00 | 39,550.00 | 69,444 |
| Jul 04, 2024 | 39,600.00 | 40,400.00 | 39,200.00 | 39,800.00 | 39,800.00 | 89,633 |
| Jul 03, 2024 | 38,700.00 | 40,000.00 | 38,300.00 | 39,300.00 | 39,300.00 | 119,399 |
| Jul 02, 2024 | 37,800.00 | 38,650.00 | 37,650.00 | 38,400.00 | 38,400.00 | 41,730 |
| Jul 01, 2024 | 38,100.00 | 38,350.00 | 37,800.00 | 38,200.00 | 38,200.00 | 24,220 |
| Jun 28, 2024 | 37,700.00 | 38,350.00 | 37,500.00 | 38,300.00 | 38,300.00 | 61,585 |
| Jun 27, 2024 | 37,150.00 | 37,750.00 | 36,850.00 | 37,350.00 | 37,350.00 | 34,394 |
| Jun 26, 2024 | 37,150.00 | 37,850.00 | 37,050.00 | 37,600.00 | 37,600.00 | 47,072 |
| Jun 25, 2024 | 37,600.00 | 37,800.00 | 37,250.00 | 37,500.00 | 37,500.00 | 28,136 |
| Jun 24, 2024 | 37,700.00 | 37,850.00 | 37,250.00 | 37,250.00 | 37,250.00 | 49,299 |
| Jun 21, 2024 | 37,500.00 | 37,850.00 | 37,300.00 | 37,650.00 | 37,650.00 | 75,681 |
| Jun 20, 2024 | 37,100.00 | 37,550.00 | 36,850.00 | 37,200.00 | 37,200.00 | 82,101 |
| Jun 19, 2024 | 36,850.00 | 37,700.00 | 36,850.00 | 36,900.00 | 36,900.00 | 90,276 |
| Jun 18, 2024 | 37,950.00 | 38,000.00 | 36,800.00 | 36,850.00 | 36,850.00 | 134,674 |
| Jun 17, 2024 | 38,300.00 | 38,450.00 | 37,850.00 | 37,850.00 | 37,850.00 | 83,998 |
| Jun 14, 2024 | 39,900.00 | 40,000.00 | 38,150.00 | 38,200.00 | 38,200.00 | 243,196 |
| Jun 13, 2024 | 38,550.00 | 43,300.00 | 38,000.00 | 43,300.00 | 43,300.00 | 176,353 |
| Jun 12, 2024 | 38,600.00 | 39,050.00 | 38,500.00 | 38,850.00 | 38,850.00 | 33,982 |
| Jun 11, 2024 | 38,900.00 | 39,300.00 | 38,650.00 | 38,950.00 | 38,950.00 | 54,916 |
| Jun 10, 2024 | 38,300.00 | 39,550.00 | 38,300.00 | 38,900.00 | 38,900.00 | 61,575 |
| Jun 07, 2024 | 38,500.00 | 39,550.00 | 38,500.00 | 38,700.00 | 38,700.00 | 37,321 |
| Jun 05, 2024 | 38,750.00 | 39,000.00 | 38,300.00 | 38,750.00 | 38,750.00 | 26,994 |
| Jun 04, 2024 | 39,300.00 | 40,000.00 | 38,600.00 | 38,750.00 | 38,750.00 | 104,848 |
| Jun 03, 2024 | 40,600.00 | 40,800.00 | 39,750.00 | 40,000.00 | 40,000.00 | 47,003 |
| May 31, 2024 | 40,350.00 | 40,500.00 | 39,800.00 | 40,500.00 | 40,500.00 | 80,524 |
| May 30, 2024 | 39,700.00 | 40,300.00 | 39,700.00 | 40,000.00 | 40,000.00 | 52,845 |
| May 29, 2024 | 39,800.00 | 40,450.00 | 39,600.00 | 40,450.00 | 40,450.00 | 76,139 |
| May 28, 2024 | 39,400.00 | 40,250.00 | 39,200.00 | 40,200.00 | 40,200.00 | 58,574 |
| May 27, 2024 | 39,050.00 | 40,000.00 | 38,750.00 | 39,650.00 | 39,650.00 | 48,860 |
| May 24, 2024 | 38,700.00 | 39,350.00 | 38,650.00 | 39,100.00 | 39,100.00 | 38,051 |
| May 23, 2024 | 38,500.00 | 39,350.00 | 38,500.00 | 38,950.00 | 38,950.00 | 50,939 |
| May 22, 2024 | 39,850.00 | 40,150.00 | 38,500.00 | 38,750.00 | 38,750.00 | 66,020 |
| May 21, 2024 | 39,550.00 | 40,450.00 | 39,300.00 | 40,050.00 | 40,050.00 | 38,650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.