Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,700.00 | 6,920.00 | 6,570.00 | 6,740.00 | 5,794.45 | 231,934 |
| 2023-05-03 | 6,450.00 | 7,400.00 | 6,430.00 | 6,680.00 | 5,742.86 | 879,051 |
| 2023-05-02 | 6,450.00 | 6,590.00 | 6,410.00 | 6,520.00 | 5,605.31 | 121,030 |
| 2023-04-28 | 6,300.00 | 6,470.00 | 6,260.00 | 6,390.00 | 5,493.55 | 134,856 |
| 2023-04-27 | 6,180.00 | 6,260.00 | 6,110.00 | 6,250.00 | 5,373.19 | 52,334 |
| 2023-04-26 | 6,030.00 | 6,210.00 | 5,950.00 | 6,200.00 | 5,330.20 | 82,205 |
| 2023-04-25 | 6,200.00 | 6,200.00 | 6,020.00 | 6,090.00 | 5,235.63 | 87,694 |
| 2023-04-24 | 6,390.00 | 6,410.00 | 6,120.00 | 6,200.00 | 5,330.20 | 115,811 |
| 2023-04-21 | 6,570.00 | 6,620.00 | 6,270.00 | 6,380.00 | 5,484.95 | 148,973 |
| 2023-04-20 | 6,700.00 | 6,860.00 | 6,500.00 | 6,530.00 | 5,613.91 | 288,246 |
| 2023-04-19 | 6,430.00 | 6,780.00 | 6,390.00 | 6,700.00 | 5,760.06 | 402,877 |
| 2023-04-18 | 6,490.00 | 6,490.00 | 6,330.00 | 6,430.00 | 5,527.94 | 79,071 |
| 2023-04-17 | 6,310.00 | 6,490.00 | 6,280.00 | 6,460.00 | 5,553.73 | 147,103 |
| 2023-04-14 | 6,440.00 | 6,470.00 | 6,260.00 | 6,310.00 | 5,424.77 | 143,870 |
| 2023-04-13 | 6,390.00 | 6,430.00 | 6,180.00 | 6,430.00 | 5,527.94 | 94,936 |
| 2023-04-12 | 6,460.00 | 6,470.00 | 6,300.00 | 6,360.00 | 5,467.76 | 148,564 |
| 2023-04-11 | 6,550.00 | 6,610.00 | 6,330.00 | 6,460.00 | 5,553.73 | 291,716 |
| 2023-04-10 | 6,120.00 | 6,540.00 | 6,010.00 | 6,480.00 | 5,570.92 | 518,423 |
| 2023-04-07 | 6,240.00 | 6,240.00 | 6,080.00 | 6,120.00 | 5,261.43 | 50,970 |
| 2023-04-06 | 6,280.00 | 6,330.00 | 6,080.00 | 6,180.00 | 5,313.01 | 83,371 |
| 2023-04-05 | 6,420.00 | 6,420.00 | 6,210.00 | 6,270.00 | 5,390.38 | 101,418 |
| 2023-04-04 | 6,280.00 | 6,390.00 | 6,250.00 | 6,380.00 | 5,484.95 | 147,695 |
| 2023-04-03 | 6,240.00 | 6,320.00 | 6,100.00 | 6,240.00 | 5,364.59 | 109,105 |
| 2023-03-31 | 6,250.00 | 6,370.00 | 6,120.00 | 6,180.00 | 5,313.01 | 170,651 |
| 2023-03-30 | 6,270.00 | 6,280.00 | 6,150.00 | 6,240.00 | 5,364.59 | 168,369 |
| 2023-03-29 | 5,900.00 | 6,260.00 | 5,900.00 | 6,210.00 | 5,338.80 | 288,445 |
| 2023-03-28 | 5,870.00 | 5,940.00 | 5,840.00 | 5,890.00 | 5,063.69 | 67,851 |
| 2023-03-27 | 6,050.00 | 6,050.00 | 5,830.00 | 5,900.00 | 5,072.29 | 136,282 |
| 2023-03-24 | 5,970.00 | 6,200.00 | 5,870.00 | 6,100.00 | 5,244.23 | 270,995 |
| 2023-03-23 | 6,160.00 | 6,180.00 | 5,900.00 | 5,930.00 | 5,098.08 | 310,673 |
| 2023-03-22 | 5,970.00 | 7,000.00 | 5,960.00 | 6,180.00 | 5,313.01 | 3,159,531 |
| 2023-03-21 | 5,510.00 | 5,980.00 | 5,470.00 | 5,980.00 | 5,141.07 | 122,483 |
| 2023-03-20 | 5,570.00 | 5,570.00 | 5,470.00 | 5,510.00 | 4,737.00 | 24,232 |
| 2023-03-17 | 5,540.00 | 5,640.00 | 5,470.00 | 5,570.00 | 4,788.59 | 23,453 |
| 2023-03-16 | 5,400.00 | 5,500.00 | 5,360.00 | 5,490.00 | 4,719.81 | 15,059 |
| 2023-03-15 | 5,380.00 | 5,580.00 | 5,380.00 | 5,500.00 | 4,728.41 | 13,202 |
| 2023-03-14 | 5,520.00 | 5,560.00 | 5,370.00 | 5,370.00 | 4,616.64 | 47,364 |
| 2023-03-13 | 5,710.00 | 5,760.00 | 5,470.00 | 5,580.00 | 4,797.18 | 66,489 |
| 2023-03-10 | 5,770.00 | 5,820.00 | 5,700.00 | 5,770.00 | 4,960.53 | 35,364 |
| 2023-03-09 | 5,890.00 | 5,890.00 | 5,780.00 | 5,840.00 | 5,020.71 | 34,139 |
| 2023-03-08 | 5,950.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,072.29 | 34,456 |
| 2023-03-07 | 5,860.00 | 6,010.00 | 5,850.00 | 6,000.00 | 5,158.26 | 41,862 |
| 2023-03-06 | 5,900.00 | 5,900.00 | 5,810.00 | 5,880.00 | 5,055.10 | 29,265 |
| 2023-03-03 | 5,810.00 | 5,910.00 | 5,780.00 | 5,900.00 | 5,072.29 | 22,517 |
| 2023-03-02 | 5,790.00 | 5,840.00 | 5,750.00 | 5,820.00 | 5,003.51 | 20,999 |
| 2023-02-28 | 5,770.00 | 5,810.00 | 5,720.00 | 5,790.00 | 4,977.72 | 30,298 |
| 2023-02-27 | 5,850.00 | 5,920.00 | 5,740.00 | 5,760.00 | 4,951.93 | 42,264 |
| 2023-02-24 | 5,930.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,089.48 | 29,382 |
| 2023-02-23 | 5,870.00 | 5,940.00 | 5,850.00 | 5,930.00 | 5,098.08 | 23,547 |
| 2023-02-22 | 5,900.00 | 5,930.00 | 5,860.00 | 5,870.00 | 5,046.50 | 29,764 |
| 2023-02-21 | 5,950.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,123.87 | 31,322 |
| 2023-02-20 | 5,870.00 | 5,970.00 | 5,840.00 | 5,910.00 | 5,080.89 | 25,793 |
| 2023-02-17 | 5,920.00 | 6,000.00 | 5,850.00 | 5,920.00 | 5,089.48 | 36,426 |
| 2023-02-16 | 5,920.00 | 5,970.00 | 5,910.00 | 5,930.00 | 5,098.08 | 28,039 |
| 2023-02-15 | 6,050.00 | 6,050.00 | 5,910.00 | 5,920.00 | 5,089.48 | 66,636 |
| 2023-02-14 | 6,020.00 | 6,100.00 | 5,990.00 | 6,000.00 | 5,158.26 | 52,789 |
| 2023-02-13 | 6,000.00 | 6,090.00 | 5,960.00 | 6,000.00 | 5,158.26 | 31,856 |
| 2023-02-10 | 6,120.00 | 6,120.00 | 6,010.00 | 6,050.00 | 5,201.25 | 62,544 |
| 2023-02-09 | 6,150.00 | 6,240.00 | 6,080.00 | 6,090.00 | 5,235.63 | 60,763 |
| 2023-02-08 | 6,130.00 | 6,170.00 | 6,100.00 | 6,160.00 | 5,295.81 | 42,980 |
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.