Samsung Card Co., Ltd 029780
KRX · South Korea · Finance
KRW 41,850.00-350.00 (-0.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 42,200.00 | -0.71% | KRW 42,800.00 | KRW 42,850.00 | KRW 42,100.00 | 101.08K |
| 2026-09-29 | KRW 42,500.00 | -1.96% | KRW 43,450.00 | KRW 43,450.00 | KRW 42,200.00 | 81.06K |
| 2026-09-28 | KRW 43,350.00 | +2.12% | KRW 42,700.00 | KRW 43,500.00 | KRW 42,250.00 | 164.12K |
| 2026-09-23 | KRW 42,450.00 | -0.93% | KRW 43,000.00 | KRW 43,250.00 | KRW 42,450.00 | 101.28K |
| 2026-09-22 | KRW 42,850.00 | -0.92% | KRW 43,350.00 | KRW 43,550.00 | KRW 42,600.00 | 154.77K |
| 2026-09-21 | KRW 43,250.00 | -1.14% | KRW 43,800.00 | KRW 43,800.00 | KRW 43,150.00 | 107.80K |
| 2026-09-18 | KRW 43,750.00 | -1.35% | KRW 44,600.00 | KRW 44,600.00 | KRW 43,750.00 | 122.93K |
| 2026-09-17 | KRW 44,350.00 | -0.11% | KRW 44,600.00 | KRW 44,650.00 | KRW 44,200.00 | 85.57K |
| 2026-09-16 | KRW 44,400.00 | -1.88% | KRW 45,200.00 | KRW 45,250.00 | KRW 44,300.00 | 80.08K |
| 2026-09-15 | KRW 45,250.00 | -0.44% | KRW 45,450.00 | KRW 45,550.00 | KRW 45,100.00 | 55.63K |
| 2026-09-14 | KRW 45,450.00 | -0.11% | KRW 45,200.00 | KRW 45,650.00 | KRW 45,050.00 | 63.19K |
| 2026-09-11 | KRW 45,500.00 | -0.22% | KRW 45,200.00 | KRW 45,700.00 | KRW 45,000.00 | 56.74K |
| 2026-09-10 | KRW 45,600.00 | -0.76% | KRW 45,800.00 | KRW 45,900.00 | KRW 45,200.00 | 160.41K |
| 2026-09-09 | KRW 45,950.00 | -1.18% | KRW 46,600.00 | KRW 46,600.00 | KRW 45,800.00 | 65.77K |
| 2026-09-08 | KRW 46,500.00 | -0.32% | KRW 46,700.00 | KRW 46,850.00 | KRW 46,250.00 | 46.75K |
| 2026-09-07 | KRW 46,650.00 | +1.08% | KRW 46,300.00 | KRW 46,650.00 | KRW 46,050.00 | 65.39K |
| 2026-09-04 | KRW 46,150.00 | -0.97% | KRW 46,500.00 | KRW 46,650.00 | KRW 45,900.00 | 81.97K |
| 2026-09-03 | KRW 46,600.00 | +2.64% | KRW 45,700.00 | KRW 46,600.00 | KRW 45,400.00 | 131.40K |
| 2026-09-02 | KRW 45,400.00 | -1.41% | KRW 46,050.00 | KRW 46,050.00 | KRW 45,300.00 | 87.50K |
| 2026-09-01 | KRW 46,050.00 | -1.92% | KRW 46,600.00 | KRW 46,800.00 | KRW 45,850.00 | 146.21K |
| 2026-08-31 | KRW 46,950.00 | -0.74% | KRW 47,000.00 | KRW 47,250.00 | KRW 46,350.00 | 559.17K |
| 2026-08-28 | KRW 47,300.00 | +2.05% | KRW 46,250.00 | KRW 47,650.00 | KRW 45,650.00 | 100.48K |
| 2026-08-27 | KRW 46,350.00 | -0.86% | KRW 46,900.00 | KRW 47,200.00 | KRW 46,250.00 | 79.31K |
| 2026-08-26 | KRW 46,750.00 | +1.30% | KRW 46,400.00 | KRW 46,750.00 | KRW 46,100.00 | 85.12K |
| 2026-08-25 | KRW 46,150.00 | -0.32% | KRW 46,250.00 | KRW 46,550.00 | KRW 45,950.00 | 75.16K |
| 2026-08-24 | KRW 46,300.00 | +0.33% | KRW 46,150.00 | KRW 46,450.00 | KRW 45,850.00 | 47.95K |
| 2026-08-21 | KRW 46,150.00 | +0.22% | KRW 46,000.00 | KRW 46,450.00 | KRW 45,400.00 | 55.56K |
| 2026-08-20 | KRW 46,050.00 | -1.50% | KRW 46,750.00 | KRW 47,150.00 | KRW 46,050.00 | 113.24K |
| 2026-08-19 | KRW 46,750.00 | -2.50% | KRW 47,600.00 | KRW 47,650.00 | KRW 46,500.00 | 84.39K |
| 2026-08-18 | KRW 47,950.00 | -1.24% | KRW 48,000.00 | KRW 48,700.00 | KRW 47,450.00 | 75.67K |
| 2026-08-14 | KRW 48,550.00 | +3.52% | KRW 46,850.00 | KRW 48,650.00 | KRW 46,850.00 | 144.64K |
| 2026-08-13 | KRW 46,900.00 | -0.42% | KRW 47,100.00 | KRW 47,650.00 | KRW 46,450.00 | 190.51K |
| 2026-08-12 | KRW 47,100.00 | -0.32% | KRW 47,250.00 | KRW 47,550.00 | KRW 47,000.00 | 73.99K |
| 2026-08-11 | KRW 47,250.00 | -0.84% | KRW 47,700.00 | KRW 47,700.00 | KRW 47,000.00 | 74.30K |
| 2026-08-10 | KRW 47,650.00 | -0.42% | KRW 47,450.00 | KRW 47,900.00 | KRW 46,700.00 | 49.95K |
| 2026-08-07 | KRW 47,850.00 | +1.06% | KRW 47,000.00 | KRW 47,950.00 | KRW 47,000.00 | 43.48K |
| 2026-08-06 | KRW 47,350.00 | +1.72% | KRW 46,750.00 | KRW 47,350.00 | KRW 46,500.00 | 85.55K |
| 2026-08-05 | KRW 46,550.00 | 0.00% | KRW 46,600.00 | KRW 47,400.00 | KRW 46,500.00 | 83.97K |
| 2026-08-04 | KRW 46,550.00 | -0.85% | KRW 46,550.00 | KRW 47,100.00 | KRW 46,200.00 | 79.25K |
| 2026-08-03 | KRW 46,950.00 | -0.11% | KRW 46,650.00 | KRW 47,200.00 | KRW 46,100.00 | 82.74K |
| 2026-07-31 | KRW 47,000.00 | -0.74% | KRW 47,700.00 | KRW 48,050.00 | KRW 46,550.00 | 181.56K |
| 2026-07-30 | KRW 47,350.00 | -0.11% | KRW 47,850.00 | KRW 48,850.00 | KRW 46,950.00 | 104.06K |
| 2026-07-29 | KRW 47,400.00 | -0.11% | KRW 47,650.00 | KRW 49,850.00 | KRW 46,700.00 | 126.50K |
| 2026-07-28 | KRW 47,450.00 | -5.48% | KRW 49,600.00 | KRW 49,600.00 | KRW 47,200.00 | 98.52K |
| 2026-07-27 | KRW 50,200.00 | +2.87% | KRW 49,500.00 | KRW 50,400.00 | KRW 48,700.00 | 125.51K |
| 2026-07-24 | KRW 48,800.00 | +1.35% | KRW 47,700.00 | KRW 49,150.00 | KRW 47,700.00 | 64.58K |
| 2026-07-23 | KRW 48,150.00 | +1.37% | KRW 47,250.00 | KRW 48,400.00 | KRW 47,200.00 | 71.91K |
| 2026-07-22 | KRW 47,500.00 | +0.32% | KRW 47,700.00 | KRW 48,650.00 | KRW 47,500.00 | 69.87K |
| 2026-07-21 | KRW 47,350.00 | -1.15% | KRW 47,400.00 | KRW 48,100.00 | KRW 46,800.00 | 62.45K |
| 2026-07-20 | KRW 47,900.00 | +1.81% | KRW 47,250.00 | KRW 47,950.00 | KRW 46,200.00 | 85.94K |
| 2026-07-16 | KRW 47,050.00 | -1.05% | KRW 47,650.00 | KRW 48,150.00 | KRW 46,600.00 | 81.43K |
| 2026-07-15 | KRW 47,550.00 | -0.63% | KRW 48,600.00 | KRW 48,650.00 | KRW 47,200.00 | 106.34K |
| 2026-07-14 | KRW 47,850.00 | +0.10% | KRW 48,300.00 | KRW 49,200.00 | KRW 47,800.00 | 146.86K |
| 2026-07-13 | KRW 47,800.00 | -1.24% | KRW 48,700.00 | KRW 49,200.00 | KRW 47,450.00 | 87.10K |
| 2026-07-10 | KRW 48,400.00 | -6.38% | KRW 51,000.00 | KRW 51,000.00 | KRW 48,400.00 | 156.94K |
| 2026-07-09 | KRW 51,700.00 | +5.83% | KRW 48,000.00 | KRW 51,700.00 | KRW 47,350.00 | 157.18K |
| 2026-07-08 | KRW 48,850.00 | -0.61% | KRW 49,350.00 | KRW 50,200.00 | KRW 47,950.00 | 72.24K |
| 2026-07-07 | KRW 49,150.00 | +0.82% | KRW 48,300.00 | KRW 49,250.00 | KRW 48,000.00 | 72.96K |
| 2026-07-06 | KRW 48,750.00 | -2.21% | KRW 50,100.00 | KRW 50,300.00 | KRW 48,200.00 | 94.46K |
| 2026-07-03 | KRW 49,850.00 | +3.42% | KRW 48,700.00 | KRW 50,400.00 | KRW 48,200.00 | 128.48K |
| 2026-07-02 | KRW 48,200.00 | +2.12% | KRW 47,450.00 | KRW 49,000.00 | KRW 46,400.00 | 100.41K |
| 2026-07-01 | KRW 47,200.00 | -1.56% | KRW 48,900.00 | KRW 49,150.00 | KRW 46,400.00 | 65.81K |
| 2026-06-30 | KRW 47,950.00 | +2.57% | KRW 46,900.00 | KRW 48,700.00 | KRW 46,700.00 | 80.78K |
| 2026-06-29 | KRW 46,750.00 | +1.52% | KRW 46,550.00 | KRW 47,000.00 | KRW 45,700.00 | 85.85K |
| 2026-06-26 | KRW 46,050.00 | -0.75% | KRW 46,400.00 | KRW 46,900.00 | KRW 44,750.00 | 100.28K |
| 2026-06-25 | KRW 46,400.00 | +1.31% | KRW 46,450.00 | KRW 47,600.00 | KRW 46,200.00 | 70.31K |
| 2026-06-24 | KRW 45,800.00 | -1.61% | KRW 47,050.00 | KRW 47,100.00 | KRW 45,400.00 | 127.61K |
| 2026-06-23 | KRW 46,550.00 | -0.85% | KRW 47,200.00 | KRW 47,700.00 | KRW 46,050.00 | 109.41K |
| 2026-06-22 | KRW 46,950.00 | -5.25% | KRW 49,550.00 | KRW 49,550.00 | KRW 46,950.00 | 128.15K |
| 2026-06-19 | KRW 49,550.00 | -0.10% | KRW 49,550.00 | KRW 50,900.00 | KRW 48,200.00 | 168.17K |
| 2026-06-18 | KRW 49,600.00 | -0.10% | KRW 49,650.00 | KRW 50,600.00 | KRW 49,050.00 | 120.31K |
| 2026-06-17 | KRW 49,650.00 | -6.85% | KRW 52,900.00 | KRW 53,200.00 | KRW 49,500.00 | 173.86K |
| 2026-06-16 | KRW 53,300.00 | +3.09% | KRW 50,600.00 | KRW 55,000.00 | KRW 50,500.00 | 791.47K |
| 2026-06-15 | KRW 51,700.00 | +0.39% | KRW 51,600.00 | KRW 53,300.00 | KRW 49,900.00 | 421.30K |
| 2026-06-12 | KRW 51,500.00 | +9.23% | KRW 47,700.00 | KRW 52,300.00 | KRW 46,750.00 | 852.80K |
| 2026-06-11 | KRW 47,150.00 | +2.06% | KRW 45,400.00 | KRW 47,600.00 | KRW 44,550.00 | 690.77K |
| 2026-06-10 | KRW 46,200.00 | +1.87% | KRW 45,100.00 | KRW 46,300.00 | KRW 44,800.00 | 125.28K |
| 2026-06-09 | KRW 45,350.00 | +0.33% | KRW 45,200.00 | KRW 46,300.00 | KRW 44,450.00 | 110.12K |
| 2026-06-08 | KRW 45,200.00 | -1.74% | KRW 44,950.00 | KRW 45,250.00 | KRW 44,050.00 | 136.64K |
| 2026-06-05 | KRW 46,000.00 | -0.11% | KRW 46,900.00 | KRW 47,200.00 | KRW 45,350.00 | 112.05K |
| 2026-06-04 | KRW 46,050.00 | -1.50% | KRW 46,500.00 | KRW 46,600.00 | KRW 45,500.00 | 139.63K |
| 2026-06-02 | KRW 46,750.00 | +1.96% | KRW 45,600.00 | KRW 46,850.00 | KRW 45,150.00 | 159.17K |
| 2026-06-01 | KRW 45,850.00 | -0.65% | KRW 46,150.00 | KRW 46,500.00 | KRW 45,500.00 | 158.61K |
| 2026-05-29 | KRW 46,150.00 | -1.70% | KRW 47,400.00 | KRW 47,500.00 | KRW 46,050.00 | 156.88K |
| 2026-05-28 | KRW 46,950.00 | +0.21% | KRW 47,300.00 | KRW 47,450.00 | KRW 46,050.00 | 189.36K |
| 2026-05-27 | KRW 46,850.00 | -1.68% | KRW 47,450.00 | KRW 47,850.00 | KRW 46,500.00 | 138.63K |
| 2026-05-26 | KRW 47,650.00 | -1.14% | KRW 48,400.00 | KRW 48,500.00 | KRW 47,400.00 | 127.35K |
| 2026-05-22 | KRW 48,200.00 | +0.63% | KRW 48,150.00 | KRW 48,500.00 | KRW 47,650.00 | 102.27K |
| 2026-05-21 | KRW 47,900.00 | -0.93% | KRW 48,900.00 | KRW 48,950.00 | KRW 47,550.00 | 176.48K |
| 2026-05-20 | KRW 48,350.00 | -1.63% | KRW 49,900.00 | KRW 49,900.00 | KRW 47,950.00 | 129.14K |