Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,350.00 | 7,480.00 | 7,270.00 | 7,310.00 | 6,671.81 | 129,374 |
| 2024-07-24 | 7,390.00 | 7,550.00 | 7,390.00 | 7,510.00 | 6,854.35 | 70,603 |
| 2024-07-23 | 7,510.00 | 7,620.00 | 7,400.00 | 7,490.00 | 6,836.10 | 129,363 |
| 2024-07-22 | 7,880.00 | 7,930.00 | 7,480.00 | 7,540.00 | 6,881.73 | 217,836 |
| 2024-07-19 | 7,750.00 | 7,900.00 | 7,680.00 | 7,880.00 | 7,192.05 | 117,175 |
| 2024-07-18 | 7,850.00 | 7,950.00 | 7,740.00 | 7,810.00 | 7,128.16 | 181,028 |
| 2024-07-17 | 8,030.00 | 8,120.00 | 7,990.00 | 7,990.00 | 7,292.45 | 135,559 |
| 2024-07-16 | 8,250.00 | 8,340.00 | 8,000.00 | 8,080.00 | 7,374.59 | 219,729 |
| 2024-07-15 | 8,010.00 | 8,310.00 | 7,930.00 | 8,170.00 | 7,456.73 | 292,489 |
| 2024-07-12 | 8,090.00 | 8,110.00 | 7,860.00 | 7,980.00 | 7,283.32 | 216,654 |
| 2024-07-11 | 8,170.00 | 8,230.00 | 8,010.00 | 8,190.00 | 7,474.99 | 149,966 |
| 2024-07-10 | 8,270.00 | 8,390.00 | 8,140.00 | 8,150.00 | 7,438.48 | 236,810 |
| 2024-07-09 | 8,310.00 | 8,320.00 | 8,120.00 | 8,190.00 | 7,474.99 | 190,516 |
| 2024-07-08 | 8,400.00 | 8,420.00 | 8,180.00 | 8,220.00 | 7,502.37 | 264,432 |
| 2024-07-05 | 8,110.00 | 8,400.00 | 7,970.00 | 8,290.00 | 7,566.26 | 618,092 |
| 2024-07-04 | 7,690.00 | 8,400.00 | 7,630.00 | 8,090.00 | 7,383.72 | 891,097 |
| 2024-07-03 | 7,790.00 | 7,890.00 | 7,650.00 | 7,660.00 | 6,991.26 | 131,025 |
| 2024-07-02 | 8,000.00 | 8,000.00 | 7,670.00 | 7,700.00 | 7,027.77 | 177,995 |
| 2024-07-01 | 7,900.00 | 7,990.00 | 7,890.00 | 7,950.00 | 7,255.94 | 56,416 |
| 2024-06-28 | 8,000.00 | 8,050.00 | 7,900.00 | 7,930.00 | 7,237.69 | 99,776 |
| 2024-06-27 | 8,030.00 | 8,120.00 | 8,000.00 | 8,000.00 | 7,301.57 | 90,359 |
| 2024-06-26 | 8,080.00 | 8,120.00 | 7,960.00 | 7,990.00 | 7,292.45 | 90,152 |
| 2024-06-25 | 7,930.00 | 8,150.00 | 7,930.00 | 8,080.00 | 7,374.59 | 106,740 |
| 2024-06-24 | 7,960.00 | 8,190.00 | 7,960.00 | 8,000.00 | 7,301.57 | 149,091 |
| 2024-06-21 | 8,160.00 | 8,240.00 | 8,000.00 | 8,000.00 | 7,301.57 | 130,649 |
| 2024-06-20 | 8,150.00 | 8,210.00 | 8,010.00 | 8,200.00 | 7,484.11 | 103,624 |
| 2024-06-19 | 8,070.00 | 8,150.00 | 8,000.00 | 8,140.00 | 7,429.35 | 113,913 |
| 2024-06-18 | 7,900.00 | 8,090.00 | 7,860.00 | 8,070.00 | 7,365.46 | 184,404 |
| 2024-06-17 | 8,030.00 | 8,060.00 | 7,910.00 | 7,930.00 | 7,237.69 | 188,715 |
| 2024-06-14 | 8,290.00 | 8,320.00 | 8,050.00 | 8,050.00 | 7,347.21 | 247,324 |
| 2024-06-13 | 8,260.00 | 8,470.00 | 8,260.00 | 8,280.00 | 7,557.13 | 274,577 |
| 2024-06-12 | 8,520.00 | 8,530.00 | 8,180.00 | 8,320.00 | 7,593.64 | 455,291 |
| 2024-06-11 | 8,360.00 | 8,800.00 | 8,260.00 | 8,520.00 | 7,776.18 | 1,199,960 |
| 2024-06-10 | 8,160.00 | 8,440.00 | 8,060.00 | 8,300.00 | 7,575.38 | 428,777 |
| 2024-06-07 | 8,110.00 | 8,320.00 | 8,080.00 | 8,160.00 | 7,447.61 | 299,679 |
| 2024-06-05 | 8,220.00 | 9,290.00 | 8,020.00 | 8,160.00 | 7,447.61 | 3,775,990 |
| 2024-06-04 | 8,220.00 | 8,360.00 | 8,070.00 | 8,320.00 | 7,593.64 | 351,946 |
| 2024-06-03 | 8,110.00 | 8,340.00 | 8,070.00 | 8,180.00 | 7,465.86 | 442,556 |
| 2024-05-31 | 8,200.00 | 8,290.00 | 8,080.00 | 8,110.00 | 7,401.97 | 348,026 |
| 2024-05-30 | 8,630.00 | 8,680.00 | 8,250.00 | 8,250.00 | 7,529.75 | 511,911 |
| 2024-05-29 | 8,690.00 | 8,830.00 | 8,460.00 | 8,730.00 | 7,967.84 | 859,176 |
| 2024-05-28 | 9,210.00 | 9,430.00 | 8,590.00 | 8,690.00 | 7,931.34 | 2,923,913 |
| 2024-05-27 | 8,730.00 | 9,000.00 | 8,410.00 | 8,730.00 | 7,967.84 | 2,006,838 |
| 2024-05-24 | 8,930.00 | 8,930.00 | 8,630.00 | 8,870.00 | 8,095.62 | 1,136,717 |
| 2024-05-23 | 9,550.00 | 9,650.00 | 8,920.00 | 8,920.00 | 8,141.26 | 2,216,758 |
| 2024-05-22 | 9,500.00 | 11,460.00 | 9,440.00 | 9,750.00 | 8,898.79 | 29,052,471 |
| 2024-05-21 | 9,090.00 | 9,100.00 | 8,650.00 | 8,920.00 | 8,141.26 | 2,780,674 |
| 2024-05-20 | 9,850.00 | 9,990.00 | 8,600.00 | 9,190.00 | 8,387.68 | 8,718,937 |
| 2024-05-17 | 7,530.00 | 9,770.00 | 7,340.00 | 9,770.00 | 8,917.05 | 20,054,119 |
| 2024-05-16 | 7,250.00 | 7,890.00 | 7,250.00 | 7,520.00 | 6,863.48 | 1,148,834 |
| 2024-05-14 | 7,150.00 | 7,300.00 | 7,130.00 | 7,250.00 | 6,617.05 | 115,881 |
| 2024-05-13 | 7,400.00 | 7,440.00 | 7,150.00 | 7,180.00 | 6,553.16 | 247,234 |
| 2024-05-10 | 7,480.00 | 7,600.00 | 7,380.00 | 7,400.00 | 6,753.96 | 139,055 |
| 2024-05-09 | 7,560.00 | 7,650.00 | 7,450.00 | 7,500.00 | 6,845.23 | 166,383 |
| 2024-05-08 | 7,630.00 | 7,700.00 | 7,390.00 | 7,560.00 | 6,899.99 | 238,848 |
| 2024-05-07 | 7,740.00 | 7,770.00 | 7,540.00 | 7,700.00 | 7,027.77 | 229,617 |
| 2024-05-03 | 7,930.00 | 7,950.00 | 7,650.00 | 7,720.00 | 7,046.02 | 154,912 |
| 2024-05-02 | 7,790.00 | 7,890.00 | 7,710.00 | 7,890.00 | 7,201.18 | 162,196 |
| 2024-04-30 | 7,810.00 | 7,940.00 | 7,700.00 | 7,880.00 | 7,192.05 | 241,860 |
| 2024-04-29 | 7,460.00 | 7,890.00 | 7,460.00 | 7,810.00 | 7,128.16 | 313,261 |
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.