Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,170.00 | 6,200.00 | 6,100.00 | 6,150.00 | 5,069.46 | 13,604 |
| 2022-11-09 | 6,210.00 | 6,240.00 | 6,120.00 | 6,170.00 | 5,085.94 | 24,781 |
| 2022-11-08 | 6,140.00 | 6,210.00 | 6,100.00 | 6,180.00 | 5,094.19 | 21,872 |
| 2022-11-07 | 6,070.00 | 6,290.00 | 6,000.00 | 6,120.00 | 5,044.73 | 28,930 |
| 2022-11-04 | 6,000.00 | 6,030.00 | 5,940.00 | 6,020.00 | 4,962.30 | 16,817 |
| 2022-11-03 | 6,070.00 | 6,100.00 | 5,910.00 | 6,070.00 | 5,003.51 | 30,267 |
| 2022-11-02 | 6,230.00 | 6,280.00 | 6,140.00 | 6,220.00 | 5,127.16 | 11,154 |
| 2022-11-01 | 6,220.00 | 6,260.00 | 6,140.00 | 6,230.00 | 5,135.40 | 21,788 |
| 2022-10-31 | 6,150.00 | 6,250.00 | 6,120.00 | 6,220.00 | 5,127.16 | 12,456 |
| 2022-10-28 | 6,100.00 | 6,130.00 | 6,040.00 | 6,090.00 | 5,020.00 | 6,839 |
| 2022-10-27 | 6,010.00 | 6,140.00 | 5,990.00 | 6,100.00 | 5,028.24 | 12,002 |
| 2022-10-26 | 6,210.00 | 6,210.00 | 6,010.00 | 6,010.00 | 4,954.05 | 17,962 |
| 2022-10-25 | 6,180.00 | 6,290.00 | 6,110.00 | 6,200.00 | 5,110.67 | 13,834 |
| 2022-10-24 | 6,080.00 | 6,250.00 | 6,080.00 | 6,180.00 | 5,094.19 | 21,319 |
| 2022-10-21 | 6,050.00 | 6,130.00 | 6,000.00 | 6,060.00 | 4,995.27 | 5,616 |
| 2022-10-20 | 6,180.00 | 6,200.00 | 6,040.00 | 6,130.00 | 5,052.97 | 9,926 |
| 2022-10-19 | 6,130.00 | 6,210.00 | 6,130.00 | 6,180.00 | 5,094.19 | 10,261 |
| 2022-10-18 | 6,050.00 | 6,300.00 | 6,050.00 | 6,150.00 | 5,069.46 | 18,601 |
| 2022-10-17 | 5,870.00 | 6,090.00 | 5,800.00 | 6,050.00 | 4,987.03 | 13,617 |
| 2022-10-14 | 5,820.00 | 5,960.00 | 5,820.00 | 5,850.00 | 4,822.17 | 9,465 |
| 2022-10-13 | 5,940.00 | 5,990.00 | 5,730.00 | 5,730.00 | 4,723.25 | 19,415 |
| 2022-10-12 | 5,950.00 | 6,050.00 | 5,910.00 | 6,000.00 | 4,945.81 | 11,730 |
| 2022-10-11 | 6,180.00 | 6,230.00 | 5,910.00 | 5,990.00 | 4,937.57 | 14,596 |
| 2022-10-07 | 6,170.00 | 6,270.00 | 6,020.00 | 6,180.00 | 5,094.19 | 17,066 |
| 2022-10-06 | 5,920.00 | 6,230.00 | 5,920.00 | 6,170.00 | 5,085.94 | 31,709 |
| 2022-10-05 | 6,040.00 | 6,170.00 | 5,890.00 | 5,990.00 | 4,937.57 | 26,146 |
| 2022-10-04 | 5,840.00 | 6,030.00 | 5,830.00 | 6,010.00 | 4,954.05 | 24,694 |
| 2022-09-30 | 5,790.00 | 5,800.00 | 5,560.00 | 5,780.00 | 4,764.47 | 38,539 |
| 2022-09-29 | 5,990.00 | 6,030.00 | 5,800.00 | 5,800.00 | 4,780.95 | 31,031 |
| 2022-09-28 | 6,000.00 | 6,090.00 | 5,800.00 | 5,880.00 | 4,846.90 | 44,677 |
| 2022-09-27 | 6,030.00 | 6,180.00 | 5,960.00 | 6,050.00 | 4,987.03 | 51,964 |
| 2022-09-26 | 6,480.00 | 6,610.00 | 6,070.00 | 6,120.00 | 5,044.73 | 93,558 |
| 2022-09-23 | 6,780.00 | 6,790.00 | 6,510.00 | 6,680.00 | 5,506.34 | 74,657 |
| 2022-09-22 | 6,910.00 | 6,910.00 | 6,700.00 | 6,790.00 | 5,597.01 | 51,151 |
| 2022-09-21 | 7,010.00 | 7,110.00 | 6,980.00 | 7,000.00 | 5,770.11 | 22,737 |
| 2022-09-20 | 7,190.00 | 7,200.00 | 7,000.00 | 7,110.00 | 5,860.79 | 42,163 |
| 2022-09-19 | 7,470.00 | 7,470.00 | 7,040.00 | 7,080.00 | 5,836.06 | 75,772 |
| 2022-09-16 | 7,690.00 | 7,700.00 | 7,390.00 | 7,490.00 | 6,174.02 | 49,343 |
| 2022-09-15 | 7,580.00 | 7,850.00 | 7,570.00 | 7,700.00 | 6,347.12 | 101,911 |
| 2022-09-14 | 7,540.00 | 7,650.00 | 7,310.00 | 7,560.00 | 6,231.72 | 34,739 |
| 2022-09-13 | 7,660.00 | 7,710.00 | 7,570.00 | 7,690.00 | 6,338.88 | 40,608 |
| 2022-09-08 | 7,710.00 | 7,900.00 | 7,500.00 | 7,560.00 | 6,231.72 | 283,304 |
| 2022-09-07 | 7,830.00 | 7,830.00 | 7,400.00 | 7,480.00 | 6,165.78 | 50,232 |
| 2022-09-06 | 7,760.00 | 7,900.00 | 7,680.00 | 7,780.00 | 6,413.07 | 45,294 |
| 2022-09-05 | 7,520.00 | 7,790.00 | 7,510.00 | 7,670.00 | 6,322.40 | 32,503 |
| 2022-09-02 | 7,560.00 | 7,770.00 | 7,560.00 | 7,660.00 | 6,314.15 | 28,064 |
| 2022-09-01 | 7,660.00 | 8,050.00 | 7,500.00 | 7,560.00 | 6,231.72 | 114,093 |
| 2022-08-31 | 7,650.00 | 7,780.00 | 7,630.00 | 7,740.00 | 6,380.10 | 15,947 |
| 2022-08-30 | 7,660.00 | 7,800.00 | 7,590.00 | 7,710.00 | 6,355.37 | 22,726 |
| 2022-08-29 | 7,310.00 | 8,000.00 | 7,310.00 | 7,650.00 | 6,305.91 | 37,559 |
| 2022-08-26 | 7,860.00 | 7,860.00 | 7,610.00 | 7,640.00 | 6,297.67 | 27,467 |
| 2022-08-25 | 7,520.00 | 7,750.00 | 7,510.00 | 7,690.00 | 6,338.88 | 34,345 |
| 2022-08-24 | 7,440.00 | 7,570.00 | 7,400.00 | 7,540.00 | 6,215.24 | 17,692 |
| 2022-08-23 | 7,500.00 | 7,670.00 | 7,410.00 | 7,450.00 | 6,141.05 | 42,040 |
| 2022-08-22 | 7,680.00 | 7,800.00 | 7,500.00 | 7,680.00 | 6,330.64 | 33,001 |
| 2022-08-19 | 7,980.00 | 8,010.00 | 7,780.00 | 7,780.00 | 6,413.07 | 49,518 |
| 2022-08-18 | 7,870.00 | 8,090.00 | 7,810.00 | 7,980.00 | 6,577.93 | 55,393 |
| 2022-08-17 | 8,280.00 | 8,300.00 | 7,950.00 | 8,050.00 | 6,635.63 | 86,856 |
| 2022-08-16 | 8,220.00 | 8,280.00 | 8,160.00 | 8,180.00 | 6,742.79 | 58,157 |
| 2022-08-12 | 8,220.00 | 8,280.00 | 8,180.00 | 8,200.00 | 6,759.28 | 46,507 |
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.