Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,090.00 | 6,090.00 | 6,040.00 | 6,060.00 | 5,209.84 | 15,737 |
| 2023-10-31 | 6,060.00 | 6,100.00 | 6,000.00 | 6,020.00 | 5,175.45 | 21,479 |
| 2023-10-30 | 5,970.00 | 6,060.00 | 5,960.00 | 6,060.00 | 5,209.84 | 17,401 |
| 2023-10-27 | 5,890.00 | 6,000.00 | 5,770.00 | 5,950.00 | 5,115.28 | 24,132 |
| 2023-10-26 | 5,860.00 | 6,040.00 | 5,800.00 | 5,890.00 | 5,063.69 | 22,498 |
| 2023-10-25 | 5,920.00 | 6,040.00 | 5,920.00 | 6,020.00 | 5,175.45 | 17,127 |
| 2023-10-24 | 5,820.00 | 5,990.00 | 5,820.00 | 5,970.00 | 5,132.47 | 18,300 |
| 2023-10-23 | 5,800.00 | 6,000.00 | 5,790.00 | 5,880.00 | 5,055.10 | 32,054 |
| 2023-10-20 | 5,760.00 | 5,950.00 | 5,750.00 | 5,950.00 | 5,115.28 | 17,852 |
| 2023-10-19 | 5,980.00 | 5,980.00 | 5,860.00 | 5,890.00 | 5,063.69 | 15,164 |
| 2023-10-18 | 6,020.00 | 6,090.00 | 5,950.00 | 6,010.00 | 5,166.86 | 21,880 |
| 2023-10-17 | 6,010.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,149.66 | 10,443 |
| 2023-10-16 | 5,960.00 | 6,000.00 | 5,880.00 | 5,920.00 | 5,089.48 | 12,669 |
| 2023-10-13 | 5,880.00 | 5,970.00 | 5,810.00 | 5,970.00 | 5,132.47 | 10,760 |
| 2023-10-12 | 5,800.00 | 5,890.00 | 5,800.00 | 5,890.00 | 5,063.69 | 14,885 |
| 2023-10-11 | 5,770.00 | 5,870.00 | 5,770.00 | 5,830.00 | 5,012.11 | 15,839 |
| 2023-10-10 | 5,780.00 | 5,850.00 | 5,670.00 | 5,770.00 | 4,960.53 | 50,570 |
| 2023-10-06 | 5,700.00 | 5,850.00 | 5,700.00 | 5,830.00 | 5,012.11 | 30,159 |
| 2023-10-05 | 5,760.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,020.71 | 14,301 |
| 2023-10-04 | 5,930.00 | 5,970.00 | 5,760.00 | 5,840.00 | 5,020.71 | 27,609 |
| 2023-09-27 | 5,840.00 | 5,940.00 | 5,810.00 | 5,930.00 | 5,098.08 | 23,847 |
| 2023-09-26 | 5,960.00 | 6,070.00 | 5,840.00 | 5,890.00 | 5,063.69 | 30,944 |
| 2023-09-25 | 6,050.00 | 6,110.00 | 5,970.00 | 5,980.00 | 5,141.07 | 24,168 |
| 2023-09-22 | 6,070.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,201.25 | 38,852 |
| 2023-09-21 | 6,180.00 | 6,180.00 | 6,010.00 | 6,030.00 | 5,184.05 | 30,124 |
| 2023-09-20 | 6,190.00 | 6,190.00 | 6,140.00 | 6,160.00 | 5,295.81 | 23,636 |
| 2023-09-19 | 6,210.00 | 6,260.00 | 6,150.00 | 6,190.00 | 5,321.61 | 18,471 |
| 2023-09-18 | 6,230.00 | 6,230.00 | 6,160.00 | 6,220.00 | 5,347.40 | 23,556 |
| 2023-09-15 | 6,240.00 | 6,280.00 | 6,180.00 | 6,230.00 | 5,355.99 | 17,992 |
| 2023-09-14 | 6,200.00 | 6,200.00 | 6,110.00 | 6,180.00 | 5,313.01 | 15,522 |
| 2023-09-13 | 6,130.00 | 6,200.00 | 6,090.00 | 6,140.00 | 5,278.62 | 21,936 |
| 2023-09-12 | 6,200.00 | 6,200.00 | 6,090.00 | 6,130.00 | 5,270.02 | 22,591 |
| 2023-09-11 | 6,120.00 | 6,290.00 | 6,120.00 | 6,160.00 | 5,295.81 | 34,760 |
| 2023-09-08 | 6,070.00 | 6,230.00 | 6,070.00 | 6,150.00 | 5,287.22 | 23,161 |
| 2023-09-07 | 6,290.00 | 6,370.00 | 6,110.00 | 6,140.00 | 5,278.62 | 43,585 |
| 2023-09-06 | 6,350.00 | 6,430.00 | 6,210.00 | 6,280.00 | 5,398.98 | 60,980 |
| 2023-09-05 | 6,380.00 | 6,400.00 | 6,280.00 | 6,350.00 | 5,459.16 | 16,597 |
| 2023-09-04 | 6,380.00 | 6,390.00 | 6,230.00 | 6,380.00 | 5,484.95 | 39,396 |
| 2023-09-01 | 6,380.00 | 6,390.00 | 6,230.00 | 6,340.00 | 5,450.56 | 44,864 |
| 2023-08-31 | 6,260.00 | 6,350.00 | 6,210.00 | 6,340.00 | 5,450.56 | 65,890 |
| 2023-08-30 | 6,290.00 | 6,290.00 | 6,210.00 | 6,260.00 | 5,381.79 | 36,393 |
| 2023-08-29 | 6,180.00 | 6,290.00 | 6,170.00 | 6,200.00 | 5,330.20 | 45,788 |
| 2023-08-28 | 6,050.00 | 6,240.00 | 6,050.00 | 6,180.00 | 5,313.01 | 86,287 |
| 2023-08-25 | 6,030.00 | 6,090.00 | 5,990.00 | 6,030.00 | 5,184.05 | 21,323 |
| 2023-08-24 | 6,030.00 | 6,050.00 | 5,990.00 | 6,050.00 | 5,201.25 | 18,067 |
| 2023-08-23 | 6,030.00 | 6,060.00 | 5,930.00 | 5,990.00 | 5,149.66 | 18,546 |
| 2023-08-22 | 5,980.00 | 6,030.00 | 5,920.00 | 6,000.00 | 5,158.26 | 24,487 |
| 2023-08-21 | 6,000.00 | 6,090.00 | 5,970.00 | 6,040.00 | 5,192.65 | 22,079 |
| 2023-08-18 | 5,930.00 | 6,060.00 | 5,900.00 | 6,000.00 | 5,158.26 | 37,965 |
| 2023-08-17 | 5,910.00 | 5,990.00 | 5,850.00 | 5,950.00 | 5,115.28 | 53,580 |
| 2023-08-16 | 6,160.00 | 6,160.00 | 5,900.00 | 6,000.00 | 5,158.26 | 95,259 |
| 2023-08-14 | 6,310.00 | 6,340.00 | 6,070.00 | 6,100.00 | 5,244.23 | 83,755 |
| 2023-08-11 | 6,380.00 | 6,400.00 | 6,290.00 | 6,290.00 | 5,407.58 | 38,377 |
| 2023-08-10 | 6,220.00 | 6,390.00 | 6,150.00 | 6,380.00 | 5,484.95 | 64,096 |
| 2023-08-09 | 6,110.00 | 6,300.00 | 6,110.00 | 6,250.00 | 5,373.19 | 58,125 |
| 2023-08-08 | 6,200.00 | 6,300.00 | 6,130.00 | 6,170.00 | 5,304.41 | 65,004 |
| 2023-08-07 | 6,230.00 | 6,850.00 | 6,100.00 | 6,200.00 | 5,330.20 | 427,333 |
| 2023-08-04 | 6,120.00 | 6,260.00 | 6,060.00 | 6,260.00 | 5,381.79 | 39,891 |
| 2023-08-03 | 6,110.00 | 6,180.00 | 6,020.00 | 6,120.00 | 5,261.43 | 26,308 |
| 2023-08-02 | 6,200.00 | 6,220.00 | 6,050.00 | 6,110.00 | 5,252.83 | 42,165 |
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.