Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,260.00 | 6,280.00 | 6,100.00 | 6,200.00 | 5,330.20 | 31,064 |
| 2023-07-31 | 6,160.00 | 6,300.00 | 6,060.00 | 6,150.00 | 5,287.22 | 48,105 |
| 2023-07-28 | 5,980.00 | 6,150.00 | 5,980.00 | 6,090.00 | 5,235.63 | 36,983 |
| 2023-07-27 | 5,920.00 | 6,100.00 | 5,920.00 | 5,990.00 | 5,149.66 | 42,522 |
| 2023-07-26 | 6,340.00 | 6,340.00 | 5,840.00 | 5,920.00 | 5,089.48 | 172,162 |
| 2023-07-25 | 6,440.00 | 6,440.00 | 6,290.00 | 6,290.00 | 5,407.58 | 68,634 |
| 2023-07-24 | 6,650.00 | 6,650.00 | 6,360.00 | 6,440.00 | 5,536.53 | 74,756 |
| 2023-07-21 | 6,450.00 | 6,610.00 | 6,440.00 | 6,570.00 | 5,648.30 | 71,390 |
| 2023-07-20 | 6,450.00 | 6,540.00 | 6,370.00 | 6,460.00 | 5,553.73 | 36,962 |
| 2023-07-19 | 6,400.00 | 6,550.00 | 6,370.00 | 6,450.00 | 5,545.13 | 44,085 |
| 2023-07-18 | 6,620.00 | 6,630.00 | 6,440.00 | 6,450.00 | 5,545.13 | 61,255 |
| 2023-07-17 | 6,480.00 | 6,640.00 | 6,480.00 | 6,620.00 | 5,691.28 | 79,323 |
| 2023-07-14 | 6,370.00 | 6,530.00 | 6,300.00 | 6,480.00 | 5,570.92 | 82,095 |
| 2023-07-13 | 6,510.00 | 6,530.00 | 6,340.00 | 6,340.00 | 5,450.56 | 76,489 |
| 2023-07-12 | 6,640.00 | 6,640.00 | 6,420.00 | 6,470.00 | 5,562.32 | 112,071 |
| 2023-07-11 | 6,720.00 | 7,330.00 | 6,450.00 | 6,550.00 | 5,631.10 | 1,631,527 |
| 2023-07-10 | 6,150.00 | 6,850.00 | 6,150.00 | 6,590.00 | 5,665.49 | 629,009 |
| 2023-07-07 | 6,110.00 | 6,340.00 | 6,090.00 | 6,250.00 | 5,373.19 | 51,434 |
| 2023-07-06 | 6,360.00 | 6,380.00 | 6,120.00 | 6,200.00 | 5,330.20 | 103,638 |
| 2023-07-05 | 6,520.00 | 6,560.00 | 6,330.00 | 6,380.00 | 5,484.95 | 82,350 |
| 2023-07-04 | 6,640.00 | 6,650.00 | 6,440.00 | 6,520.00 | 5,605.31 | 43,788 |
| 2023-07-03 | 6,420.00 | 6,660.00 | 6,420.00 | 6,640.00 | 5,708.47 | 78,227 |
| 2023-06-30 | 6,500.00 | 6,600.00 | 6,310.00 | 6,430.00 | 5,527.94 | 51,593 |
| 2023-06-29 | 6,700.00 | 6,720.00 | 6,400.00 | 6,400.00 | 5,502.14 | 81,075 |
| 2023-06-28 | 6,660.00 | 6,760.00 | 6,600.00 | 6,660.00 | 5,725.67 | 56,767 |
| 2023-06-27 | 6,720.00 | 6,790.00 | 6,620.00 | 6,660.00 | 5,725.67 | 62,393 |
| 2023-06-26 | 6,740.00 | 6,870.00 | 6,650.00 | 6,750.00 | 5,803.04 | 106,187 |
| 2023-06-23 | 6,640.00 | 6,860.00 | 6,570.00 | 6,700.00 | 5,760.06 | 318,639 |
| 2023-06-22 | 6,550.00 | 6,650.00 | 6,490.00 | 6,580.00 | 5,656.89 | 68,943 |
| 2023-06-21 | 6,750.00 | 7,280.00 | 6,620.00 | 6,620.00 | 5,691.28 | 670,724 |
| 2023-06-20 | 6,640.00 | 6,690.00 | 6,570.00 | 6,620.00 | 5,691.28 | 82,263 |
| 2023-06-19 | 6,450.00 | 6,640.00 | 6,410.00 | 6,640.00 | 5,708.47 | 111,019 |
| 2023-06-16 | 6,470.00 | 6,470.00 | 6,350.00 | 6,450.00 | 5,545.13 | 32,469 |
| 2023-06-15 | 6,220.00 | 6,430.00 | 6,150.00 | 6,410.00 | 5,510.74 | 83,052 |
| 2023-06-14 | 6,450.00 | 6,450.00 | 6,240.00 | 6,240.00 | 5,364.59 | 76,052 |
| 2023-06-13 | 6,400.00 | 6,470.00 | 6,300.00 | 6,380.00 | 5,484.95 | 54,695 |
| 2023-06-12 | 6,350.00 | 6,410.00 | 6,320.00 | 6,390.00 | 5,493.55 | 34,880 |
| 2023-06-09 | 6,560.00 | 6,560.00 | 6,360.00 | 6,400.00 | 5,502.14 | 34,807 |
| 2023-06-08 | 6,480.00 | 6,480.00 | 6,400.00 | 6,470.00 | 5,562.32 | 24,916 |
| 2023-06-07 | 6,390.00 | 6,500.00 | 6,390.00 | 6,480.00 | 5,570.92 | 24,323 |
| 2023-06-05 | 6,390.00 | 6,510.00 | 6,370.00 | 6,450.00 | 5,545.13 | 27,619 |
| 2023-06-02 | 6,300.00 | 6,410.00 | 6,270.00 | 6,380.00 | 5,484.95 | 26,583 |
| 2023-06-01 | 6,330.00 | 6,370.00 | 6,260.00 | 6,300.00 | 5,416.17 | 22,030 |
| 2023-05-31 | 6,390.00 | 6,390.00 | 6,310.00 | 6,330.00 | 5,441.96 | 20,974 |
| 2023-05-30 | 6,540.00 | 6,540.00 | 6,330.00 | 6,390.00 | 5,493.55 | 31,808 |
| 2023-05-26 | 6,480.00 | 6,550.00 | 6,340.00 | 6,380.00 | 5,484.95 | 44,916 |
| 2023-05-25 | 6,580.00 | 6,600.00 | 6,420.00 | 6,480.00 | 5,570.92 | 31,736 |
| 2023-05-24 | 6,660.00 | 6,680.00 | 6,530.00 | 6,630.00 | 5,699.88 | 36,597 |
| 2023-05-23 | 6,660.00 | 6,800.00 | 6,610.00 | 6,670.00 | 5,734.27 | 61,036 |
| 2023-05-22 | 6,630.00 | 6,640.00 | 6,460.00 | 6,620.00 | 5,691.28 | 47,701 |
| 2023-05-19 | 6,630.00 | 6,650.00 | 6,530.00 | 6,570.00 | 5,648.30 | 57,351 |
| 2023-05-18 | 6,430.00 | 6,600.00 | 6,350.00 | 6,600.00 | 5,674.09 | 80,657 |
| 2023-05-17 | 6,400.00 | 6,470.00 | 6,370.00 | 6,430.00 | 5,527.94 | 58,292 |
| 2023-05-16 | 6,280.00 | 6,520.00 | 6,280.00 | 6,420.00 | 5,519.34 | 54,740 |
| 2023-05-15 | 6,410.00 | 6,440.00 | 6,200.00 | 6,280.00 | 5,398.98 | 77,596 |
| 2023-05-12 | 6,480.00 | 6,540.00 | 6,460.00 | 6,490.00 | 5,579.52 | 53,119 |
| 2023-05-11 | 6,650.00 | 6,650.00 | 6,530.00 | 6,540.00 | 5,622.50 | 39,386 |
| 2023-05-10 | 6,590.00 | 6,710.00 | 6,500.00 | 6,580.00 | 5,656.89 | 72,366 |
| 2023-05-09 | 6,650.00 | 6,670.00 | 6,500.00 | 6,590.00 | 5,665.49 | 88,656 |
| 2023-05-08 | 6,820.00 | 6,900.00 | 6,640.00 | 6,660.00 | 5,725.67 | 150,897 |
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.