Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,130.00 | 6,170.00 | 6,090.00 | 6,130.00 | 5,270.02 | 40,932 |
| 2023-02-06 | 6,150.00 | 6,150.00 | 6,050.00 | 6,130.00 | 5,270.02 | 56,432 |
| 2023-02-03 | 6,190.00 | 6,200.00 | 6,100.00 | 6,140.00 | 5,278.62 | 60,392 |
| 2023-02-02 | 6,200.00 | 6,200.00 | 6,100.00 | 6,180.00 | 5,313.01 | 82,995 |
| 2023-02-01 | 6,120.00 | 6,190.00 | 6,040.00 | 6,140.00 | 5,278.62 | 116,406 |
| 2023-01-31 | 6,110.00 | 6,290.00 | 6,050.00 | 6,080.00 | 5,227.04 | 160,486 |
| 2023-01-30 | 6,190.00 | 6,800.00 | 6,100.00 | 6,100.00 | 5,244.23 | 727,468 |
| 2023-01-27 | 5,910.00 | 6,070.00 | 5,910.00 | 6,050.00 | 5,201.25 | 60,423 |
| 2023-01-26 | 5,870.00 | 5,930.00 | 5,830.00 | 5,910.00 | 5,080.89 | 29,697 |
| 2023-01-25 | 5,820.00 | 5,880.00 | 5,790.00 | 5,870.00 | 5,046.50 | 31,063 |
| 2023-01-20 | 5,760.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,003.51 | 14,526 |
| 2023-01-19 | 5,710.00 | 5,860.00 | 5,700.00 | 5,810.00 | 4,994.92 | 13,286 |
| 2023-01-18 | 5,810.00 | 5,810.00 | 5,730.00 | 5,770.00 | 4,960.53 | 11,267 |
| 2023-01-17 | 5,880.00 | 5,930.00 | 5,790.00 | 5,810.00 | 4,994.92 | 16,125 |
| 2023-01-16 | 5,850.00 | 5,930.00 | 5,830.00 | 5,880.00 | 5,055.10 | 16,202 |
| 2023-01-13 | 5,880.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,029.30 | 12,587 |
| 2023-01-12 | 5,900.00 | 5,950.00 | 5,830.00 | 5,830.00 | 5,012.11 | 13,715 |
| 2023-01-11 | 5,890.00 | 5,940.00 | 5,820.00 | 5,850.00 | 5,029.30 | 16,256 |
| 2023-01-10 | 5,880.00 | 5,900.00 | 5,790.00 | 5,850.00 | 5,029.30 | 21,812 |
| 2023-01-09 | 5,790.00 | 5,880.00 | 5,780.00 | 5,860.00 | 5,037.90 | 10,153 |
| 2023-01-06 | 5,650.00 | 5,840.00 | 5,650.00 | 5,790.00 | 4,977.72 | 21,234 |
| 2023-01-05 | 5,690.00 | 5,960.00 | 5,560.00 | 5,750.00 | 4,943.33 | 37,250 |
| 2023-01-04 | 5,420.00 | 5,670.00 | 5,360.00 | 5,650.00 | 4,857.36 | 27,561 |
| 2023-01-03 | 5,430.00 | 5,550.00 | 5,380.00 | 5,500.00 | 4,728.41 | 58,950 |
| 2023-01-02 | 5,940.00 | 5,960.00 | 5,540.00 | 5,600.00 | 4,814.38 | 55,025 |
| 2022-12-29 | 5,950.00 | 6,050.00 | 5,800.00 | 5,880.00 | 5,055.10 | 64,359 |
| 2022-12-28 | 5,960.00 | 6,080.00 | 5,950.00 | 6,000.00 | 5,158.26 | 25,377 |
| 2022-12-27 | 5,990.00 | 6,100.00 | 5,970.00 | 6,070.00 | 5,003.51 | 11,169 |
| 2022-12-26 | 5,940.00 | 6,030.00 | 5,920.00 | 5,990.00 | 4,937.57 | 14,563 |
| 2022-12-23 | 6,090.00 | 6,090.00 | 5,910.00 | 5,940.00 | 4,896.35 | 29,164 |
| 2022-12-22 | 6,050.00 | 6,100.00 | 6,030.00 | 6,090.00 | 5,020.00 | 21,431 |
| 2022-12-21 | 6,050.00 | 6,110.00 | 6,020.00 | 6,050.00 | 4,987.03 | 16,201 |
| 2022-12-20 | 6,200.00 | 6,200.00 | 6,030.00 | 6,050.00 | 4,987.03 | 56,791 |
| 2022-12-19 | 6,200.00 | 6,240.00 | 6,130.00 | 6,200.00 | 5,110.67 | 12,922 |
| 2022-12-16 | 6,210.00 | 6,300.00 | 6,180.00 | 6,240.00 | 5,143.64 | 12,521 |
| 2022-12-15 | 6,350.00 | 6,380.00 | 6,200.00 | 6,320.00 | 5,209.59 | 20,169 |
| 2022-12-14 | 6,360.00 | 6,390.00 | 6,290.00 | 6,330.00 | 5,217.83 | 19,808 |
| 2022-12-13 | 6,210.00 | 6,390.00 | 6,210.00 | 6,350.00 | 5,234.32 | 28,026 |
| 2022-12-12 | 6,200.00 | 6,290.00 | 6,170.00 | 6,220.00 | 5,127.16 | 12,562 |
| 2022-12-09 | 6,300.00 | 6,330.00 | 6,200.00 | 6,250.00 | 5,151.89 | 15,164 |
| 2022-12-08 | 6,270.00 | 6,390.00 | 6,190.00 | 6,250.00 | 5,151.89 | 21,760 |
| 2022-12-07 | 6,290.00 | 6,350.00 | 6,180.00 | 6,350.00 | 5,234.32 | 18,293 |
| 2022-12-06 | 6,350.00 | 6,370.00 | 6,280.00 | 6,290.00 | 5,184.86 | 21,050 |
| 2022-12-05 | 6,400.00 | 6,400.00 | 6,310.00 | 6,350.00 | 5,234.32 | 18,783 |
| 2022-12-02 | 6,470.00 | 6,490.00 | 6,350.00 | 6,360.00 | 5,242.56 | 20,150 |
| 2022-12-01 | 6,280.00 | 6,480.00 | 6,280.00 | 6,450.00 | 5,316.75 | 43,416 |
| 2022-11-30 | 6,240.00 | 6,300.00 | 6,110.00 | 6,270.00 | 5,168.37 | 17,635 |
| 2022-11-29 | 6,180.00 | 6,250.00 | 6,110.00 | 6,240.00 | 5,143.64 | 24,677 |
| 2022-11-28 | 6,350.00 | 6,350.00 | 6,170.00 | 6,210.00 | 5,118.91 | 29,870 |
| 2022-11-25 | 6,320.00 | 6,360.00 | 6,260.00 | 6,320.00 | 5,209.59 | 11,643 |
| 2022-11-24 | 6,270.00 | 6,340.00 | 6,190.00 | 6,320.00 | 5,209.59 | 32,029 |
| 2022-11-23 | 6,150.00 | 6,260.00 | 6,140.00 | 6,210.00 | 5,118.91 | 21,431 |
| 2022-11-22 | 6,110.00 | 6,310.00 | 6,110.00 | 6,160.00 | 5,077.70 | 12,258 |
| 2022-11-21 | 6,300.00 | 6,310.00 | 6,150.00 | 6,190.00 | 5,102.43 | 20,973 |
| 2022-11-18 | 6,300.00 | 6,360.00 | 6,290.00 | 6,300.00 | 5,193.10 | 16,083 |
| 2022-11-17 | 6,380.00 | 6,380.00 | 6,260.00 | 6,360.00 | 5,242.56 | 19,388 |
| 2022-11-16 | 6,480.00 | 6,480.00 | 6,260.00 | 6,380.00 | 5,259.05 | 30,358 |
| 2022-11-15 | 6,280.00 | 6,450.00 | 6,250.00 | 6,360.00 | 5,242.56 | 19,900 |
| 2022-11-14 | 6,270.00 | 6,350.00 | 6,270.00 | 6,280.00 | 5,176.62 | 23,103 |
| 2022-11-11 | 6,270.00 | 6,270.00 | 6,110.00 | 6,270.00 | 5,168.37 | 45,005 |
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.