Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,700.00 | 6,930.00 | 6,700.00 | 6,920.00 | 6,920.00 | 51,654 |
| 2026-10-16 | 6,660.00 | 6,990.00 | 6,660.00 | 6,880.00 | 6,880.00 | 82,327 |
| 2026-10-15 | 6,730.00 | 6,860.00 | 6,550.00 | 6,660.00 | 6,660.00 | 79,181 |
| 2026-10-14 | 6,900.00 | 7,070.00 | 6,820.00 | 6,880.00 | 6,880.00 | 54,230 |
| 2026-10-13 | 6,890.00 | 6,900.00 | 6,660.00 | 6,900.00 | 6,900.00 | 112,896 |
| 2026-10-12 | 7,230.00 | 7,230.00 | 6,890.00 | 6,900.00 | 6,900.00 | 70,975 |
| 2026-10-08 | 7,200.00 | 7,290.00 | 7,090.00 | 7,230.00 | 7,230.00 | 55,088 |
| 2026-10-07 | 7,080.00 | 7,310.00 | 7,040.00 | 7,220.00 | 7,220.00 | 106,898 |
| 2026-10-06 | 7,150.00 | 7,150.00 | 6,940.00 | 7,080.00 | 7,080.00 | 46,099 |
| 2026-10-02 | 7,100.00 | 7,170.00 | 7,010.00 | 7,030.00 | 7,030.00 | 27,724 |
| 2026-10-01 | 7,050.00 | 7,100.00 | 6,800.00 | 7,090.00 | 7,090.00 | 70,375 |
| 2026-09-30 | 7,160.00 | 7,200.00 | 7,010.00 | 7,040.00 | 7,040.00 | 90,072 |
| 2026-09-29 | 7,160.00 | 7,180.00 | 6,950.00 | 7,130.00 | 7,130.00 | 64,951 |
| 2026-09-28 | 7,030.00 | 7,250.00 | 6,980.00 | 7,140.00 | 7,140.00 | 84,772 |
| 2026-09-23 | 7,060.00 | 7,120.00 | 6,980.00 | 7,040.00 | 7,040.00 | 66,948 |
| 2026-09-22 | 7,160.00 | 7,230.00 | 7,030.00 | 7,060.00 | 7,060.00 | 92,473 |
| 2026-09-21 | 7,080.00 | 7,170.00 | 7,000.00 | 7,120.00 | 7,120.00 | 81,086 |
| 2026-09-18 | 6,930.00 | 7,140.00 | 6,890.00 | 7,040.00 | 7,040.00 | 97,468 |
| 2026-09-17 | 6,860.00 | 7,010.00 | 6,730.00 | 6,930.00 | 6,930.00 | 84,371 |
| 2026-09-16 | 6,780.00 | 7,090.00 | 6,770.00 | 6,890.00 | 6,890.00 | 117,505 |
| 2026-09-15 | 6,720.00 | 6,950.00 | 6,720.00 | 6,780.00 | 6,780.00 | 77,667 |
| 2026-09-14 | 6,680.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,770.00 | 72,246 |
| 2026-09-11 | 6,550.00 | 6,720.00 | 6,550.00 | 6,650.00 | 6,650.00 | 41,349 |
| 2026-09-10 | 6,650.00 | 6,770.00 | 6,580.00 | 6,610.00 | 6,610.00 | 50,670 |
| 2026-09-09 | 6,620.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,700.00 | 73,374 |
| 2026-09-08 | 6,570.00 | 6,620.00 | 6,490.00 | 6,560.00 | 6,560.00 | 50,876 |
| 2026-09-07 | 6,380.00 | 6,570.00 | 6,310.00 | 6,490.00 | 6,490.00 | 81,002 |
| 2026-09-04 | 6,480.00 | 6,630.00 | 6,410.00 | 6,410.00 | 6,410.00 | 70,882 |
| 2026-09-03 | 6,520.00 | 6,650.00 | 6,430.00 | 6,480.00 | 6,480.00 | 151,110 |
| 2026-09-02 | 6,490.00 | 6,550.00 | 6,410.00 | 6,510.00 | 6,510.00 | 110,263 |
| 2026-09-01 | 6,640.00 | 6,730.00 | 6,500.00 | 6,600.00 | 6,600.00 | 75,010 |
| 2026-08-31 | 6,700.00 | 6,710.00 | 6,440.00 | 6,700.00 | 6,700.00 | 89,510 |
| 2026-08-28 | 6,480.00 | 6,720.00 | 6,370.00 | 6,700.00 | 6,700.00 | 145,728 |
| 2026-08-27 | 6,520.00 | 6,520.00 | 6,340.00 | 6,400.00 | 6,400.00 | 66,082 |
| 2026-08-26 | 6,420.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,480.00 | 85,965 |
| 2026-08-25 | 6,200.00 | 6,490.00 | 6,190.00 | 6,440.00 | 6,440.00 | 104,956 |
| 2026-08-24 | 6,160.00 | 6,300.00 | 6,110.00 | 6,250.00 | 6,250.00 | 88,282 |
| 2026-08-21 | 6,220.00 | 6,220.00 | 6,050.00 | 6,070.00 | 6,070.00 | 93,368 |
| 2026-08-20 | 6,160.00 | 6,340.00 | 6,160.00 | 6,220.00 | 6,220.00 | 43,352 |
| 2026-08-19 | 6,290.00 | 6,290.00 | 6,100.00 | 6,150.00 | 6,150.00 | 98,885 |
| 2026-08-18 | 6,360.00 | 6,440.00 | 6,220.00 | 6,300.00 | 6,300.00 | 93,881 |
| 2026-08-14 | 6,130.00 | 6,440.00 | 6,120.00 | 6,310.00 | 6,310.00 | 126,398 |
| 2026-08-13 | 6,290.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,130.00 | 121,501 |
| 2026-08-12 | 6,300.00 | 6,330.00 | 6,170.00 | 6,290.00 | 6,290.00 | 72,869 |
| 2026-08-11 | 6,380.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | 81,773 |
| 2026-08-10 | 6,200.00 | 6,330.00 | 6,140.00 | 6,330.00 | 6,330.00 | 84,037 |
| 2026-08-07 | 6,070.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,170.00 | 86,856 |
| 2026-08-06 | 6,040.00 | 6,110.00 | 5,960.00 | 6,080.00 | 6,080.00 | 48,516 |
| 2026-08-05 | 6,090.00 | 6,120.00 | 6,020.00 | 6,040.00 | 6,040.00 | 57,630 |
| 2026-08-04 | 5,860.00 | 6,030.00 | 5,860.00 | 6,010.00 | 6,010.00 | 98,049 |
| 2026-08-03 | 5,850.00 | 5,950.00 | 5,750.00 | 5,830.00 | 5,830.00 | 119,856 |
| 2026-07-31 | 5,590.00 | 5,920.00 | 5,590.00 | 5,850.00 | 5,850.00 | 131,233 |
| 2026-07-30 | 5,180.00 | 5,730.00 | 5,180.00 | 5,540.00 | 5,540.00 | 180,851 |
| 2026-07-29 | 5,760.00 | 5,870.00 | 5,300.00 | 5,360.00 | 5,360.00 | 292,624 |
| 2026-07-28 | 5,900.00 | 5,910.00 | 5,750.00 | 5,760.00 | 5,760.00 | 115,286 |
| 2026-07-27 | 5,970.00 | 6,110.00 | 5,930.00 | 5,990.00 | 5,990.00 | 88,248 |
| 2026-07-24 | 6,080.00 | 6,180.00 | 5,950.00 | 5,960.00 | 5,960.00 | 104,432 |
| 2026-07-23 | 5,930.00 | 6,180.00 | 5,870.00 | 6,180.00 | 6,180.00 | 94,789 |
| 2026-07-22 | 5,890.00 | 6,040.00 | 5,810.00 | 5,820.00 | 5,820.00 | 80,983 |
| 2026-07-21 | 5,900.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | 52,309 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 350.0000 KRW |
| 2025-02-27 | 350.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 125.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.