KRX · 029780 · stock
Samsung Card Co., Ltd. (029780) stock price history
Every KRX trading session of Samsung Card Co., Ltd. from Jun 27, 2007 to Sep 28, 2026: 4,751 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
029780 adjusted close, 2007 to 2026
- ₩64,212
- All time high, 2026
- ₩65,927
- 52 week high, ₩42,250 low
- 4,751
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
029780 key facts
- Samsung Card Co., Ltd. (029780) closed at ₩43,350 on Sep 28, 2026 on KRX.
- 029780's all time high close is ₩64,212, set on Feb 20, 2026; its all time low close is ₩11,669 on Mar 3, 2009.
- 029780's 52 week range is ₩42,250 to ₩65,927.
- 029780 returned -11.6% over the year to Sep 28, 2026 and +78.0% over five years.
- Over ten years 029780 returned +44%, +3.7% a year compounded.
- 029780's deepest drawdown was -64.0% from Jul 19, 2007 to Mar 3, 2009.
- DataCedar holds 4,751 daily sessions of 029780 history from Jun 27, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
029780 price chart, 2007 to 2026
029780 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -5.9% |
| 6 months | -21.2% |
| Year to date | -18.6% |
| 1 year | -11.6% |
| 3 years | +69.8% |
| 5 years | +78.0% |
| 10 years | +44.0% |
| Since Jun 27, 2007 | +48.6% |
| Compound annual growth, 19.3 years | +2.1% |
029780 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩64,212 on Feb 20, 2026
- All time low close
- ₩11,669 on Mar 3, 2009
- 52 week high
- ₩65,927 on Feb 23, 2026
- 52 week low
- ₩42,250 on Sep 28, 2026
- Deepest drawdown
- -64.0% from Jul 19, 2007 to Mar 3, 2009, recovered Dec 2, 2010
- Best single session
- +16.2% on Nov 3, 2008
- Worst single session
- -16.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +59%
- Worst calendar year
- 2011, -37%
029780 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩53,447 | ₩65,927 | ₩42,250 | ₩43,350 | -18.6% | 22.9M | 181 |
| 2025 | ₩35,203 | ₩56,876 | ₩34,132 | ₩53,256 | +51.3% | 17.2M | 241 |
| 2024 | ₩26,877 | ₩41,048 | ₩26,206 | ₩35,203 | +29.8% | 20.2M | 244 |
| 2023 | ₩24,948 | ₩27,925 | ₩23,606 | ₩27,129 | +9.5% | 15.6M | 245 |
| 2022 | ₩24,199 | ₩26,406 | ₩22,883 | ₩24,780 | +1.6% | 18.1M | 244 |
| 2021 | ₩23,482 | ₩25,975 | ₩21,459 | ₩24,393 | +3.9% | 44.2M | 248 |
| 2020 | ₩26,457 | ₩26,972 | ₩15,079 | ₩23,482 | -11.2% | 39.8M | 248 |
| 2019 | ₩22,496 | ₩27,462 | ₩20,720 | ₩26,457 | +16.4% | 19.3M | 246 |
| 2018 | ₩24,882 | ₩25,573 | ₩19,824 | ₩22,726 | -8.7% | 27.9M | 244 |
| 2017 | ₩24,010 | ₩26,159 | ₩21,406 | ₩24,882 | +3.5% | 31.4M | 241 |
| 2016 | ₩17,973 | ₩32,322 | ₩16,453 | ₩24,040 | +33.3% | 88.9M | 246 |
| 2015 | ₩24,330 | ₩24,776 | ₩17,084 | ₩18,031 | -26.8% | 36.8M | 249 |
| 2014 | ₩20,458 | ₩28,695 | ₩17,485 | ₩24,636 | +20.7% | 32.3M | 245 |
| 2013 | ₩19,724 | ₩22,963 | ₩18,814 | ₩20,403 | +4.4% | 33.6M | 247 |
| 2012 | ₩20,639 | ₩23,606 | ₩15,545 | ₩19,537 | -4.4% | 43.5M | 248 |
| 2011 | ₩32,396 | ₩32,705 | ₩19,706 | ₩20,429 | -37.1% | 61.5M | 248 |
| 2010 | ₩28,539 | ₩33,220 | ₩22,272 | ₩32,499 | +12.3% | 53.7M | 251 |
| 2009 | ₩18,196 | ₩29,193 | ₩11,323 | ₩28,942 | +59.5% | 57.4M | 253 |
| 2008 | ₩24,410 | ₩28,835 | ₩11,670 | ₩18,146 | -25.8% | 52.5M | 257 |
| 2007 | ₩29,648 | ₩32,604 | ₩23,595 | ₩24,458 | n/a | 57.4M | 125 |
029780 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩43,350 | -7.7% |
| August 2026 | ₩46,950 | -0.1% |
| July 2026 | ₩47,000 | -2.0% |
| June 2026 | ₩47,950 | +3.9% |
| May 2026 | ₩46,150 | -13.4% |
| April 2026 | ₩53,300 | +0.4% |
| March 2026 | ₩53,100 | -11.5% |
| February 2026 | ₩60,020 | +10.9% |
| January 2026 | ₩54,114 | +1.6% |
| December 2025 | ₩53,256 | +1.8% |
| November 2025 | ₩52,303 | +10.8% |
| October 2025 | ₩47,206 | -5.3% |
About the 029780 data
Daily bars. 4,751 sessions from Jun 27, 2007 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/029780/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
029780 share price history
