Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,622.51 -3,614.59 (-5.46%) CMC Crypto 200
885.54 0.00 (0.00%)
Samsung Card Co., Ltd. (029780.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 35,000.00 | 37,050.00 | 35,000.00 | 37,000.00 | 37,000.00 | 144,188 |
| 15 Apr 2024 | 35,350.00 | 35,650.00 | 34,850.00 | 35,650.00 | 35,650.00 | 95,405 |
| 12 Apr 2024 | 35,050.00 | 35,650.00 | 34,850.00 | 35,400.00 | 35,400.00 | 98,833 |
| 11 Apr 2024 | 35,500.00 | 36,100.00 | 35,050.00 | 35,400.00 | 35,400.00 | 166,571 |
| 09 Apr 2024 | 36,700.00 | 36,750.00 | 36,100.00 | 36,500.00 | 36,500.00 | 65,797 |
| 08 Apr 2024 | 36,100.00 | 36,750.00 | 35,950.00 | 36,450.00 | 36,450.00 | 54,116 |
| 05 Apr 2024 | 36,050.00 | 36,500.00 | 36,050.00 | 36,100.00 | 36,100.00 | 52,530 |
| 04 Apr 2024 | 36,800.00 | 36,950.00 | 36,150.00 | 36,400.00 | 36,400.00 | 82,202 |
| 03 Apr 2024 | 36,300.00 | 36,750.00 | 36,000.00 | 36,450.00 | 36,450.00 | 105,194 |
| 02 Apr 2024 | 36,300.00 | 37,000.00 | 36,150.00 | 36,550.00 | 36,550.00 | 102,451 |
| 01 Apr 2024 | 38,100.00 | 38,250.00 | 36,600.00 | 36,750.00 | 36,750.00 | 142,006 |
| 29 Mar 2024 | 38,500.00 | 38,600.00 | 37,500.00 | 37,850.00 | 37,850.00 | 124,920 |
| 28 Mar 2024 | 38,250.00 | 38,850.00 | 38,000.00 | 38,450.00 | 38,450.00 | 159,255 |
| 27 Mar 2024 | 38,900.00 | 39,000.00 | 37,750.00 | 38,550.00 | 38,550.00 | 242,037 |
| 26 Mar 2024 | 38,950.00 | 39,650.00 | 38,050.00 | 39,250.00 | 39,250.00 | 420,027 |
| 26 Mar 2024 | 2500 Dividend | |||||
| 25 Mar 2024 | 41,600.00 | 41,600.00 | 40,900.00 | 41,500.00 | 39,000.00 | 197,477 |
| 22 Mar 2024 | 40,600.00 | 41,450.00 | 40,550.00 | 41,450.00 | 38,953.01 | 196,876 |
| 21 Mar 2024 | 39,600.00 | 40,700.00 | 39,550.00 | 40,550.00 | 38,107.23 | 197,893 |
| 20 Mar 2024 | 39,150.00 | 39,600.00 | 38,700.00 | 39,250.00 | 36,885.54 | 85,879 |
| 19 Mar 2024 | 38,850.00 | 39,300.00 | 38,600.00 | 38,800.00 | 36,462.65 | 94,243 |
| 18 Mar 2024 | 40,750.00 | 40,750.00 | 38,800.00 | 39,100.00 | 36,744.58 | 132,825 |
| 15 Mar 2024 | 40,450.00 | 40,900.00 | 40,000.00 | 40,350.00 | 37,919.28 | 128,427 |
| 14 Mar 2024 | 39,650.00 | 40,500.00 | 39,500.00 | 40,400.00 | 37,966.27 | 177,410 |
| 13 Mar 2024 | 39,100.00 | 39,600.00 | 38,800.00 | 39,350.00 | 36,979.52 | 96,004 |
| 12 Mar 2024 | 39,150.00 | 39,650.00 | 38,700.00 | 38,750.00 | 36,415.66 | 82,492 |
| 11 Mar 2024 | 39,400.00 | 39,400.00 | 38,750.00 | 38,800.00 | 36,462.65 | 64,107 |
| 08 Mar 2024 | 39,700.00 | 40,200.00 | 39,350.00 | 39,700.00 | 37,308.43 | 140,941 |
| 07 Mar 2024 | 39,500.00 | 39,500.00 | 39,000.00 | 39,350.00 | 36,979.52 | 93,840 |
| 06 Mar 2024 | 38,900.00 | 39,300.00 | 38,750.00 | 39,300.00 | 36,932.53 | 82,278 |
| 05 Mar 2024 | 38,550.00 | 39,250.00 | 38,500.00 | 39,100.00 | 36,744.58 | 99,311 |
| 04 Mar 2024 | 37,900.00 | 39,300.00 | 37,550.00 | 38,800.00 | 36,462.65 | 208,227 |
| 29 Feb 2024 | 36,450.00 | 37,950.00 | 36,250.00 | 37,550.00 | 35,287.95 | 167,862 |
| 28 Feb 2024 | 36,150.00 | 36,450.00 | 35,650.00 | 36,450.00 | 34,254.21 | 48,207 |
| 27 Feb 2024 | 36,150.00 | 36,650.00 | 35,550.00 | 36,150.00 | 33,972.29 | 102,407 |
| 26 Feb 2024 | 38,000.00 | 38,000.00 | 35,800.00 | 36,200.00 | 34,019.28 | 218,762 |
| 23 Feb 2024 | 37,250.00 | 38,000.00 | 36,850.00 | 38,000.00 | 35,710.84 | 196,252 |
| 22 Feb 2024 | 37,250.00 | 37,500.00 | 36,450.00 | 37,200.00 | 34,959.04 | 135,123 |
| 21 Feb 2024 | 37,150.00 | 37,250.00 | 36,250.00 | 36,900.00 | 34,677.11 | 207,710 |
| 20 Feb 2024 | 36,900.00 | 37,200.00 | 36,450.00 | 37,100.00 | 34,865.06 | 229,300 |
| 19 Feb 2024 | 36,350.00 | 36,900.00 | 36,200.00 | 36,700.00 | 34,489.16 | 152,136 |
| 16 Feb 2024 | 36,250.00 | 36,450.00 | 35,850.00 | 36,350.00 | 34,160.24 | 87,811 |
| 15 Feb 2024 | 36,500.00 | 36,500.00 | 35,900.00 | 36,200.00 | 34,019.28 | 78,231 |
| 14 Feb 2024 | 35,750.00 | 36,350.00 | 35,400.00 | 36,200.00 | 34,019.28 | 126,634 |
| 13 Feb 2024 | 35,950.00 | 36,900.00 | 35,850.00 | 36,200.00 | 34,019.28 | 229,322 |
| 08 Feb 2024 | 34,900.00 | 36,100.00 | 34,850.00 | 35,400.00 | 33,267.47 | 262,029 |
| 07 Feb 2024 | 34,500.00 | 35,050.00 | 34,100.00 | 35,000.00 | 32,891.57 | 150,218 |
| 06 Feb 2024 | 34,150.00 | 34,750.00 | 34,000.00 | 34,150.00 | 32,092.77 | 62,390 |
| 05 Feb 2024 | 34,500.00 | 34,800.00 | 33,800.00 | 34,450.00 | 32,374.70 | 126,727 |
| 02 Feb 2024 | 34,650.00 | 35,050.00 | 34,100.00 | 34,800.00 | 32,703.61 | 243,031 |
| 01 Feb 2024 | 32,850.00 | 35,000.00 | 32,750.00 | 34,900.00 | 32,797.59 | 651,870 |
| 31 Jan 2024 | 32,150.00 | 33,000.00 | 32,150.00 | 33,000.00 | 31,012.05 | 127,305 |
| 30 Jan 2024 | 32,800.00 | 32,900.00 | 31,950.00 | 31,950.00 | 30,025.30 | 227,608 |
| 29 Jan 2024 | 32,500.00 | 33,000.00 | 32,400.00 | 32,900.00 | 30,918.07 | 100,633 |
| 26 Jan 2024 | 32,300.00 | 32,650.00 | 32,250.00 | 32,400.00 | 30,448.19 | 51,360 |
| 25 Jan 2024 | 32,300.00 | 32,550.00 | 32,250.00 | 32,550.00 | 30,589.16 | 69,829 |
| 24 Jan 2024 | 32,100.00 | 32,300.00 | 31,900.00 | 32,250.00 | 30,307.23 | 44,132 |
| 23 Jan 2024 | 32,100.00 | 32,150.00 | 31,850.00 | 32,050.00 | 30,119.28 | 38,177 |
| 22 Jan 2024 | 31,750.00 | 32,050.00 | 31,600.00 | 31,950.00 | 30,025.30 | 56,158 |
| 19 Jan 2024 | 31,450.00 | 31,800.00 | 31,450.00 | 31,550.00 | 29,649.40 | 30,259 |
| 18 Jan 2024 | 31,650.00 | 31,650.00 | 31,250.00 | 31,450.00 | 29,555.42 | 35,545 |
| 17 Jan 2024 | 31,850.00 | 31,900.00 | 31,500.00 | 31,500.00 | 29,602.41 | 28,079 |
| 16 Jan 2024 | 31,600.00 | 31,850.00 | 31,500.00 | 31,800.00 | 29,884.34 | 36,029 |
| 15 Jan 2024 | 31,550.00 | 31,800.00 | 31,550.00 | 31,700.00 | 29,790.36 | 2,522 |
| 12 Jan 2024 | 31,900.00 | 31,900.00 | 31,550.00 | 31,550.00 | 29,649.40 | 27,915 |
| 11 Jan 2024 | 31,700.00 | 32,000.00 | 31,700.00 | 31,700.00 | 29,790.36 | 50,408 |
| 10 Jan 2024 | 31,750.00 | 31,950.00 | 31,600.00 | 31,800.00 | 29,884.34 | 51,636 |
| 09 Jan 2024 | 31,950.00 | 31,950.00 | 31,600.00 | 31,700.00 | 29,790.36 | 29,946 |
| 08 Jan 2024 | 31,750.00 | 31,800.00 | 31,500.00 | 31,600.00 | 29,696.38 | 53,353 |
| 05 Jan 2024 | 31,600.00 | 31,850.00 | 31,600.00 | 31,700.00 | 29,790.36 | 45,149 |
| 04 Jan 2024 | 31,800.00 | 31,850.00 | 31,600.00 | 31,600.00 | 29,696.38 | 57,988 |
| 03 Jan 2024 | 32,050.00 | 32,100.00 | 31,700.00 | 31,800.00 | 29,884.34 | 69,126 |
| 02 Jan 2024 | 32,050.00 | 32,350.00 | 31,800.00 | 32,100.00 | 30,166.26 | 110,509 |
| 28 Dec 2023 | 32,150.00 | 32,500.00 | 32,000.00 | 32,350.00 | 30,401.21 | 74,767 |
| 27 Dec 2023 | 31,950.00 | 32,200.00 | 31,800.00 | 32,150.00 | 30,213.25 | 135,012 |
| 26 Dec 2023 | 32,450.00 | 32,450.00 | 32,000.00 | 32,350.00 | 30,401.21 | 109,113 |
| 22 Dec 2023 | 32,400.00 | 32,400.00 | 32,150.00 | 32,350.00 | 30,401.21 | 63,610 |
| 21 Dec 2023 | 32,450.00 | 32,450.00 | 32,250.00 | 32,300.00 | 30,354.22 | 41,066 |
| 20 Dec 2023 | 32,100.00 | 32,500.00 | 32,000.00 | 32,450.00 | 30,495.18 | 94,146 |
| 19 Dec 2023 | 32,050.00 | 32,250.00 | 32,000.00 | 32,100.00 | 30,166.26 | 56,535 |
| 18 Dec 2023 | 32,300.00 | 32,450.00 | 32,000.00 | 32,250.00 | 30,307.23 | 81,201 |
| 15 Dec 2023 | 32,550.00 | 32,750.00 | 32,450.00 | 32,450.00 | 30,495.18 | 87,491 |
| 14 Dec 2023 | 32,700.00 | 32,750.00 | 32,450.00 | 32,700.00 | 30,730.12 | 104,754 |
| 13 Dec 2023 | 32,600.00 | 32,750.00 | 32,300.00 | 32,550.00 | 30,589.16 | 52,820 |
| 12 Dec 2023 | 32,600.00 | 32,850.00 | 32,550.00 | 32,600.00 | 30,636.14 | 50,392 |
| 11 Dec 2023 | 32,950.00 | 32,950.00 | 32,650.00 | 32,750.00 | 30,777.11 | 38,064 |
| 08 Dec 2023 | 33,000.00 | 33,000.00 | 32,800.00 | 32,850.00 | 30,871.08 | 28,236 |
| 07 Dec 2023 | 32,750.00 | 33,000.00 | 32,650.00 | 32,950.00 | 30,965.06 | 63,261 |
| 06 Dec 2023 | 32,850.00 | 33,050.00 | 32,750.00 | 32,750.00 | 30,777.11 | 86,906 |
| 05 Dec 2023 | 32,500.00 | 33,100.00 | 32,500.00 | 32,950.00 | 30,965.06 | 116,003 |
| 04 Dec 2023 | 32,600.00 | 32,850.00 | 32,500.00 | 32,650.00 | 30,683.13 | 38,051 |
| 01 Dec 2023 | 32,950.00 | 33,000.00 | 32,600.00 | 32,650.00 | 30,683.13 | 36,610 |
| 30 Nov 2023 | 32,550.00 | 33,000.00 | 32,400.00 | 33,000.00 | 31,012.05 | 94,703 |
| 29 Nov 2023 | 32,700.00 | 32,850.00 | 32,300.00 | 32,400.00 | 30,448.19 | 77,981 |
| 28 Nov 2023 | 32,900.00 | 32,950.00 | 32,600.00 | 32,700.00 | 30,730.12 | 79,982 |
| 27 Nov 2023 | 32,550.00 | 32,950.00 | 32,500.00 | 32,700.00 | 30,730.12 | 49,227 |
| 24 Nov 2023 | 33,100.00 | 33,100.00 | 32,650.00 | 32,650.00 | 30,683.13 | 34,549 |
| 23 Nov 2023 | 32,900.00 | 33,100.00 | 32,850.00 | 33,050.00 | 31,059.04 | 47,362 |
| 22 Nov 2023 | 32,950.00 | 33,150.00 | 32,900.00 | 33,000.00 | 31,012.05 | 47,482 |
| 21 Nov 2023 | 33,000.00 | 33,150.00 | 32,950.00 | 33,050.00 | 31,059.04 | 46,896 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.