Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,120.00 | 6,160.00 | 6,020.00 | 6,050.00 | 5,521.82 | 39,740 |
| 2024-01-26 | 5,970.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,494.43 | 16,909 |
| 2024-01-25 | 6,000.00 | 6,090.00 | 5,970.00 | 5,980.00 | 5,457.93 | 21,539 |
| 2024-01-24 | 6,040.00 | 6,040.00 | 5,970.00 | 6,000.00 | 5,476.18 | 15,770 |
| 2024-01-23 | 5,970.00 | 6,080.00 | 5,970.00 | 6,040.00 | 5,512.69 | 31,985 |
| 2024-01-22 | 6,020.00 | 6,040.00 | 5,910.00 | 6,000.00 | 5,476.18 | 43,599 |
| 2024-01-19 | 6,030.00 | 6,090.00 | 5,970.00 | 6,020.00 | 5,494.43 | 75,540 |
| 2024-01-18 | 6,050.00 | 6,080.00 | 5,880.00 | 6,030.00 | 5,503.56 | 134,802 |
| 2024-01-17 | 6,170.00 | 6,170.00 | 6,000.00 | 6,050.00 | 5,521.82 | 35,836 |
| 2024-01-16 | 6,140.00 | 6,220.00 | 6,120.00 | 6,170.00 | 5,631.34 | 32,074 |
| 2024-01-15 | 6,300.00 | 6,430.00 | 6,220.00 | 6,220.00 | 5,676.97 | 36,447 |
| 2024-01-12 | 6,460.00 | 6,550.00 | 6,290.00 | 6,290.00 | 5,740.86 | 68,509 |
| 2024-01-11 | 6,440.00 | 6,450.00 | 6,320.00 | 6,430.00 | 5,868.64 | 90,424 |
| 2024-01-10 | 6,380.00 | 6,380.00 | 6,270.00 | 6,330.00 | 5,777.37 | 27,524 |
| 2024-01-09 | 6,300.00 | 6,440.00 | 6,210.00 | 6,380.00 | 5,823.01 | 59,757 |
| 2024-01-08 | 6,380.00 | 6,380.00 | 6,120.00 | 6,240.00 | 5,695.23 | 124,166 |
| 2024-01-05 | 6,440.00 | 6,440.00 | 6,250.00 | 6,380.00 | 5,823.01 | 76,689 |
| 2024-01-04 | 6,550.00 | 6,550.00 | 6,350.00 | 6,420.00 | 5,859.51 | 53,757 |
| 2024-01-03 | 6,580.00 | 6,690.00 | 6,460.00 | 6,530.00 | 5,959.91 | 52,389 |
| 2024-01-02 | 6,580.00 | 6,630.00 | 6,460.00 | 6,630.00 | 6,051.18 | 45,992 |
| 2023-12-28 | 6,620.00 | 6,730.00 | 6,600.00 | 6,640.00 | 6,060.31 | 28,093 |
| 2023-12-27 | 6,860.00 | 6,860.00 | 6,610.00 | 6,640.00 | 6,060.31 | 71,805 |
| 2023-12-26 | 6,830.00 | 6,900.00 | 6,750.00 | 6,890.00 | 5,923.40 | 43,400 |
| 2023-12-22 | 6,870.00 | 6,880.00 | 6,790.00 | 6,840.00 | 5,880.42 | 45,675 |
| 2023-12-21 | 6,690.00 | 6,920.00 | 6,610.00 | 6,840.00 | 5,880.42 | 104,852 |
| 2023-12-20 | 6,640.00 | 6,700.00 | 6,630.00 | 6,690.00 | 5,751.46 | 49,559 |
| 2023-12-19 | 6,690.00 | 6,710.00 | 6,620.00 | 6,650.00 | 5,717.07 | 30,897 |
| 2023-12-18 | 6,710.00 | 6,740.00 | 6,650.00 | 6,690.00 | 5,751.46 | 25,578 |
| 2023-12-15 | 6,700.00 | 6,720.00 | 6,650.00 | 6,680.00 | 5,742.86 | 30,387 |
| 2023-12-14 | 6,740.00 | 6,760.00 | 6,680.00 | 6,700.00 | 5,760.06 | 25,187 |
| 2023-12-13 | 6,700.00 | 6,730.00 | 6,650.00 | 6,700.00 | 5,760.06 | 47,695 |
| 2023-12-12 | 6,700.00 | 6,700.00 | 6,600.00 | 6,690.00 | 5,751.46 | 23,700 |
| 2023-12-11 | 6,670.00 | 6,720.00 | 6,620.00 | 6,670.00 | 5,734.27 | 25,432 |
| 2023-12-08 | 6,720.00 | 6,720.00 | 6,650.00 | 6,670.00 | 5,734.27 | 15,455 |
| 2023-12-07 | 6,650.00 | 6,720.00 | 6,620.00 | 6,670.00 | 5,734.27 | 46,018 |
| 2023-12-06 | 6,670.00 | 6,700.00 | 6,600.00 | 6,650.00 | 5,717.07 | 26,508 |
| 2023-12-05 | 6,620.00 | 6,710.00 | 6,580.00 | 6,670.00 | 5,734.27 | 42,370 |
| 2023-12-04 | 6,670.00 | 6,670.00 | 6,590.00 | 6,610.00 | 5,682.68 | 22,313 |
| 2023-12-01 | 6,620.00 | 6,660.00 | 6,560.00 | 6,620.00 | 5,691.28 | 25,466 |
| 2023-11-30 | 6,610.00 | 6,640.00 | 6,550.00 | 6,600.00 | 5,674.09 | 27,098 |
| 2023-11-29 | 6,670.00 | 6,670.00 | 6,550.00 | 6,610.00 | 5,682.68 | 31,198 |
| 2023-11-28 | 6,630.00 | 6,690.00 | 6,540.00 | 6,660.00 | 5,725.67 | 59,003 |
| 2023-11-27 | 6,660.00 | 6,720.00 | 6,550.00 | 6,690.00 | 5,751.46 | 50,639 |
| 2023-11-24 | 6,670.00 | 6,730.00 | 6,620.00 | 6,660.00 | 5,725.67 | 41,764 |
| 2023-11-23 | 6,580.00 | 6,730.00 | 6,540.00 | 6,690.00 | 5,751.46 | 110,600 |
| 2023-11-22 | 6,490.00 | 6,570.00 | 6,460.00 | 6,560.00 | 5,639.70 | 33,179 |
| 2023-11-21 | 6,630.00 | 6,630.00 | 6,480.00 | 6,490.00 | 5,579.52 | 65,959 |
| 2023-11-20 | 6,410.00 | 6,570.00 | 6,390.00 | 6,540.00 | 5,622.50 | 86,236 |
| 2023-11-17 | 6,330.00 | 6,500.00 | 6,310.00 | 6,450.00 | 5,545.13 | 105,227 |
| 2023-11-16 | 6,380.00 | 6,400.00 | 6,330.00 | 6,330.00 | 5,441.96 | 41,706 |
| 2023-11-15 | 6,360.00 | 6,380.00 | 6,300.00 | 6,370.00 | 5,476.35 | 75,730 |
| 2023-11-14 | 6,150.00 | 6,350.00 | 6,150.00 | 6,300.00 | 5,416.17 | 37,178 |
| 2023-11-13 | 6,270.00 | 6,270.00 | 6,150.00 | 6,200.00 | 5,330.20 | 42,652 |
| 2023-11-10 | 6,290.00 | 6,310.00 | 6,160.00 | 6,270.00 | 5,390.38 | 22,376 |
| 2023-11-09 | 6,400.00 | 6,400.00 | 6,000.00 | 6,310.00 | 5,424.77 | 59,197 |
| 2023-11-08 | 6,260.00 | 6,340.00 | 6,210.00 | 6,340.00 | 5,450.56 | 62,404 |
| 2023-11-07 | 6,110.00 | 6,290.00 | 6,040.00 | 6,200.00 | 5,330.20 | 88,714 |
| 2023-11-06 | 6,130.00 | 6,130.00 | 6,060.00 | 6,090.00 | 5,235.63 | 12,337 |
| 2023-11-03 | 6,060.00 | 6,130.00 | 5,990.00 | 6,070.00 | 5,218.44 | 42,766 |
| 2023-11-02 | 5,970.00 | 6,100.00 | 5,970.00 | 6,040.00 | 5,192.65 | 15,669 |
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.