Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,770.00 | 7,770.00 | 7,510.00 | 7,510.00 | 6,854.35 | 208,066 |
| 2024-04-25 | 7,520.00 | 7,820.00 | 7,380.00 | 7,740.00 | 7,064.27 | 303,560 |
| 2024-04-24 | 7,420.00 | 7,560.00 | 7,400.00 | 7,520.00 | 6,863.48 | 162,602 |
| 2024-04-23 | 7,460.00 | 7,570.00 | 7,320.00 | 7,350.00 | 6,708.32 | 143,806 |
| 2024-04-22 | 7,350.00 | 7,540.00 | 7,320.00 | 7,450.00 | 6,799.59 | 120,963 |
| 2024-04-19 | 7,660.00 | 7,660.00 | 7,340.00 | 7,350.00 | 6,708.32 | 202,933 |
| 2024-04-18 | 7,450.00 | 7,670.00 | 7,400.00 | 7,660.00 | 6,991.26 | 144,633 |
| 2024-04-17 | 7,610.00 | 7,780.00 | 7,400.00 | 7,480.00 | 6,826.97 | 236,022 |
| 2024-04-16 | 7,480.00 | 7,640.00 | 7,290.00 | 7,540.00 | 6,881.73 | 205,861 |
| 2024-04-15 | 7,500.00 | 7,590.00 | 7,390.00 | 7,510.00 | 6,854.35 | 196,895 |
| 2024-04-12 | 7,790.00 | 7,820.00 | 7,560.00 | 7,660.00 | 6,991.26 | 245,644 |
| 2024-04-11 | 7,620.00 | 7,790.00 | 7,550.00 | 7,600.00 | 6,936.50 | 191,116 |
| 2024-04-09 | 7,650.00 | 7,940.00 | 7,650.00 | 7,830.00 | 7,146.42 | 300,643 |
| 2024-04-08 | 8,010.00 | 8,080.00 | 7,610.00 | 7,660.00 | 6,991.26 | 614,452 |
| 2024-04-05 | 8,310.00 | 8,570.00 | 8,070.00 | 8,100.00 | 7,392.84 | 507,023 |
| 2024-04-04 | 8,410.00 | 8,550.00 | 8,260.00 | 8,460.00 | 7,721.42 | 681,388 |
| 2024-04-03 | 8,250.00 | 8,470.00 | 7,850.00 | 8,470.00 | 7,730.54 | 824,362 |
| 2024-04-02 | 8,240.00 | 8,750.00 | 8,100.00 | 8,350.00 | 7,621.02 | 2,013,721 |
| 2024-04-01 | 8,250.00 | 8,420.00 | 8,160.00 | 8,290.00 | 7,566.26 | 917,091 |
| 2024-03-29 | 8,080.00 | 8,270.00 | 8,000.00 | 8,110.00 | 7,401.97 | 705,009 |
| 2024-03-28 | 8,440.00 | 8,570.00 | 8,060.00 | 8,160.00 | 7,447.61 | 1,257,145 |
| 2024-03-27 | 9,020.00 | 9,310.00 | 8,320.00 | 8,730.00 | 7,967.84 | 2,570,834 |
| 2024-03-26 | 9,280.00 | 9,410.00 | 9,100.00 | 9,110.00 | 8,314.67 | 765,905 |
| 2024-03-25 | 8,900.00 | 9,380.00 | 8,900.00 | 9,250.00 | 8,442.45 | 797,864 |
| 2024-03-22 | 9,350.00 | 9,500.00 | 9,040.00 | 9,040.00 | 8,250.78 | 1,090,383 |
| 2024-03-21 | 9,660.00 | 9,840.00 | 9,420.00 | 9,610.00 | 8,771.02 | 3,974,386 |
| 2024-03-20 | 9,080.00 | 11,090.00 | 9,010.00 | 9,600.00 | 8,761.89 | 27,649,500 |
| 2024-03-19 | 6,650.00 | 8,580.00 | 6,570.00 | 8,580.00 | 7,830.94 | 12,838,810 |
| 2024-03-18 | 6,540.00 | 6,680.00 | 6,460.00 | 6,600.00 | 6,023.80 | 71,362 |
| 2024-03-15 | 6,540.00 | 6,580.00 | 6,460.00 | 6,540.00 | 5,969.04 | 46,604 |
| 2024-03-14 | 6,550.00 | 6,580.00 | 6,470.00 | 6,570.00 | 5,996.42 | 90,442 |
| 2024-03-13 | 6,680.00 | 6,680.00 | 6,500.00 | 6,540.00 | 5,969.04 | 88,205 |
| 2024-03-12 | 6,850.00 | 6,850.00 | 6,520.00 | 6,680.00 | 6,096.81 | 106,526 |
| 2024-03-11 | 6,800.00 | 6,880.00 | 6,710.00 | 6,770.00 | 6,178.96 | 53,704 |
| 2024-03-08 | 6,790.00 | 6,890.00 | 6,780.00 | 6,790.00 | 6,197.21 | 58,916 |
| 2024-03-07 | 6,870.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,233.72 | 51,196 |
| 2024-03-06 | 6,680.00 | 7,000.00 | 6,660.00 | 6,830.00 | 6,233.72 | 106,510 |
| 2024-03-05 | 6,790.00 | 6,790.00 | 6,680.00 | 6,730.00 | 6,142.45 | 38,244 |
| 2024-03-04 | 6,750.00 | 6,770.00 | 6,680.00 | 6,720.00 | 6,133.32 | 57,297 |
| 2024-02-29 | 6,730.00 | 6,750.00 | 6,660.00 | 6,720.00 | 6,133.32 | 42,767 |
| 2024-02-28 | 6,670.00 | 6,730.00 | 6,660.00 | 6,730.00 | 6,142.45 | 47,976 |
| 2024-02-27 | 6,820.00 | 6,820.00 | 6,610.00 | 6,660.00 | 6,078.56 | 93,490 |
| 2024-02-26 | 6,900.00 | 6,900.00 | 6,700.00 | 6,840.00 | 6,242.85 | 84,521 |
| 2024-02-23 | 6,940.00 | 6,940.00 | 6,820.00 | 6,900.00 | 6,297.61 | 102,572 |
| 2024-02-22 | 6,980.00 | 7,030.00 | 6,900.00 | 6,930.00 | 6,324.99 | 97,937 |
| 2024-02-21 | 6,910.00 | 7,050.00 | 6,880.00 | 6,990.00 | 6,379.75 | 184,857 |
| 2024-02-20 | 7,010.00 | 7,060.00 | 6,880.00 | 7,040.00 | 6,425.39 | 276,990 |
| 2024-02-19 | 7,150.00 | 7,150.00 | 6,920.00 | 7,030.00 | 6,416.26 | 361,075 |
| 2024-02-16 | 7,070.00 | 7,170.00 | 6,780.00 | 7,160.00 | 6,534.91 | 1,033,828 |
| 2024-02-15 | 6,390.00 | 7,760.00 | 6,290.00 | 7,160.00 | 6,534.91 | 4,290,315 |
| 2024-02-14 | 6,400.00 | 6,470.00 | 6,350.00 | 6,390.00 | 5,832.13 | 42,027 |
| 2024-02-13 | 6,400.00 | 6,510.00 | 6,350.00 | 6,420.00 | 5,859.51 | 121,327 |
| 2024-02-08 | 6,240.00 | 6,780.00 | 6,200.00 | 6,420.00 | 5,859.51 | 659,409 |
| 2024-02-07 | 6,210.00 | 6,240.00 | 6,130.00 | 6,200.00 | 5,658.72 | 31,682 |
| 2024-02-06 | 6,250.00 | 6,270.00 | 6,150.00 | 6,220.00 | 5,676.97 | 27,587 |
| 2024-02-05 | 6,240.00 | 6,260.00 | 6,190.00 | 6,250.00 | 5,704.36 | 24,332 |
| 2024-02-02 | 6,220.00 | 6,270.00 | 6,170.00 | 6,240.00 | 5,695.23 | 45,563 |
| 2024-02-01 | 6,030.00 | 6,200.00 | 6,010.00 | 6,170.00 | 5,631.34 | 35,371 |
| 2024-01-31 | 6,050.00 | 6,180.00 | 6,050.00 | 6,080.00 | 5,549.20 | 32,488 |
| 2024-01-30 | 6,050.00 | 6,210.00 | 6,040.00 | 6,090.00 | 5,558.32 | 34,652 |
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.