Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,260.00 | 8,360.00 | 8,240.00 | 8,250.00 | 6,800.49 | 83,700 |
| 2022-08-10 | 8,390.00 | 8,490.00 | 8,250.00 | 8,250.00 | 6,800.49 | 190,246 |
| 2022-08-09 | 8,070.00 | 9,700.00 | 7,870.00 | 8,440.00 | 6,957.11 | 1,918,270 |
| 2022-08-08 | 7,870.00 | 7,950.00 | 7,810.00 | 7,950.00 | 6,553.20 | 92,875 |
| 2022-08-05 | 7,600.00 | 7,920.00 | 7,510.00 | 7,810.00 | 6,437.80 | 174,941 |
| 2022-08-04 | 7,310.00 | 7,460.00 | 7,280.00 | 7,440.00 | 6,132.81 | 56,406 |
| 2022-08-03 | 7,040.00 | 7,260.00 | 7,040.00 | 7,260.00 | 5,984.43 | 37,979 |
| 2022-08-02 | 7,120.00 | 7,150.00 | 7,020.00 | 7,090.00 | 5,844.30 | 13,350 |
| 2022-08-01 | 7,040.00 | 7,220.00 | 7,010.00 | 7,130.00 | 5,877.27 | 38,487 |
| 2022-07-29 | 7,030.00 | 7,100.00 | 7,010.00 | 7,040.00 | 5,803.09 | 15,751 |
| 2022-07-28 | 7,140.00 | 7,140.00 | 7,030.00 | 7,030.00 | 5,794.84 | 18,732 |
| 2022-07-27 | 7,000.00 | 7,080.00 | 6,980.00 | 7,060.00 | 5,819.57 | 9,966 |
| 2022-07-26 | 7,000.00 | 7,080.00 | 6,980.00 | 7,000.00 | 5,770.11 | 12,689 |
| 2022-07-25 | 7,040.00 | 7,110.00 | 6,940.00 | 7,010.00 | 5,778.36 | 16,137 |
| 2022-07-22 | 7,100.00 | 7,330.00 | 7,000.00 | 7,040.00 | 5,803.09 | 75,480 |
| 2022-07-21 | 7,010.00 | 7,130.00 | 7,010.00 | 7,040.00 | 5,803.09 | 27,235 |
| 2022-07-20 | 7,110.00 | 7,130.00 | 7,050.00 | 7,080.00 | 5,836.06 | 37,958 |
| 2022-07-19 | 6,850.00 | 7,110.00 | 6,790.00 | 7,080.00 | 5,836.06 | 35,846 |
| 2022-07-18 | 6,900.00 | 6,930.00 | 6,760.00 | 6,910.00 | 5,695.93 | 30,751 |
| 2022-07-15 | 7,020.00 | 7,020.00 | 6,670.00 | 6,840.00 | 5,638.23 | 52,614 |
| 2022-07-14 | 6,900.00 | 7,090.00 | 6,870.00 | 7,040.00 | 5,803.09 | 64,665 |
| 2022-07-13 | 6,780.00 | 8,190.00 | 6,620.00 | 7,080.00 | 5,836.06 | 1,152,448 |
| 2022-07-12 | 6,590.00 | 6,670.00 | 6,510.00 | 6,630.00 | 5,465.12 | 23,947 |
| 2022-07-11 | 6,930.00 | 6,930.00 | 6,580.00 | 6,710.00 | 5,531.07 | 19,624 |
| 2022-07-08 | 6,740.00 | 6,790.00 | 6,640.00 | 6,690.00 | 5,514.58 | 14,178 |
| 2022-07-07 | 6,500.00 | 6,750.00 | 6,500.00 | 6,620.00 | 5,456.88 | 19,275 |
| 2022-07-06 | 6,610.00 | 6,730.00 | 6,420.00 | 6,500.00 | 5,357.96 | 14,165 |
| 2022-07-05 | 6,400.00 | 6,800.00 | 6,400.00 | 6,610.00 | 5,448.64 | 17,737 |
| 2022-07-04 | 6,630.00 | 6,750.00 | 6,260.00 | 6,430.00 | 5,300.26 | 24,293 |
| 2022-07-01 | 6,760.00 | 6,890.00 | 6,440.00 | 6,560.00 | 5,407.42 | 21,562 |
| 2022-06-30 | 6,750.00 | 6,880.00 | 6,640.00 | 6,800.00 | 5,605.25 | 24,352 |
| 2022-06-29 | 6,520.00 | 6,880.00 | 6,520.00 | 6,830.00 | 5,629.98 | 20,652 |
| 2022-06-28 | 6,900.00 | 6,900.00 | 6,620.00 | 6,740.00 | 5,555.79 | 14,081 |
| 2022-06-27 | 6,570.00 | 6,770.00 | 6,520.00 | 6,700.00 | 5,522.82 | 27,814 |
| 2022-06-24 | 6,000.00 | 6,590.00 | 6,000.00 | 6,450.00 | 5,316.75 | 47,725 |
| 2022-06-23 | 6,370.00 | 6,570.00 | 6,040.00 | 6,040.00 | 4,978.78 | 72,098 |
| 2022-06-22 | 6,920.00 | 7,040.00 | 6,370.00 | 6,410.00 | 5,283.78 | 63,424 |
| 2022-06-21 | 6,770.00 | 6,970.00 | 6,700.00 | 6,960.00 | 5,737.14 | 21,116 |
| 2022-06-20 | 7,320.00 | 7,400.00 | 6,710.00 | 6,830.00 | 5,629.98 | 96,950 |
| 2022-06-17 | 7,200.00 | 7,380.00 | 7,090.00 | 7,370.00 | 6,075.11 | 42,883 |
| 2022-06-16 | 7,350.00 | 7,630.00 | 7,300.00 | 7,380.00 | 6,083.35 | 35,768 |
| 2022-06-15 | 7,590.00 | 7,900.00 | 7,320.00 | 7,350.00 | 6,058.62 | 36,349 |
| 2022-06-14 | 7,630.00 | 7,900.00 | 7,240.00 | 7,700.00 | 6,347.12 | 59,528 |
| 2022-06-13 | 8,200.00 | 8,370.00 | 7,970.00 | 7,990.00 | 6,586.17 | 33,418 |
| 2022-06-10 | 8,490.00 | 8,490.00 | 8,370.00 | 8,400.00 | 6,924.14 | 13,974 |
| 2022-06-09 | 8,510.00 | 8,560.00 | 8,460.00 | 8,490.00 | 6,998.32 | 11,437 |
| 2022-06-08 | 8,650.00 | 8,660.00 | 8,510.00 | 8,560.00 | 7,056.02 | 11,345 |
| 2022-06-07 | 8,810.00 | 8,810.00 | 8,570.00 | 8,570.00 | 7,064.27 | 33,759 |
| 2022-06-03 | 8,700.00 | 8,790.00 | 8,700.00 | 8,730.00 | 7,196.16 | 9,345 |
| 2022-06-02 | 8,800.00 | 8,890.00 | 8,700.00 | 8,700.00 | 7,171.43 | 17,066 |
| 2022-05-31 | 8,730.00 | 8,830.00 | 8,720.00 | 8,800.00 | 7,253.86 | 33,384 |
| 2022-05-30 | 8,850.00 | 9,000.00 | 8,690.00 | 8,720.00 | 7,187.91 | 13,997 |
| 2022-05-27 | 8,700.00 | 8,740.00 | 8,640.00 | 8,680.00 | 7,154.94 | 13,190 |
| 2022-05-26 | 8,630.00 | 8,730.00 | 8,610.00 | 8,630.00 | 7,113.73 | 10,958 |
| 2022-05-25 | 8,730.00 | 8,750.00 | 8,620.00 | 8,680.00 | 7,154.94 | 16,365 |
| 2022-05-24 | 8,750.00 | 8,830.00 | 8,700.00 | 8,730.00 | 7,196.16 | 19,740 |
| 2022-05-23 | 8,880.00 | 8,930.00 | 8,800.00 | 8,800.00 | 7,253.86 | 20,536 |
| 2022-05-20 | 8,770.00 | 8,890.00 | 8,770.00 | 8,880.00 | 7,319.80 | 14,115 |
| 2022-05-19 | 8,800.00 | 8,840.00 | 8,660.00 | 8,800.00 | 7,253.86 | 22,787 |
| 2022-05-18 | 9,130.00 | 9,130.00 | 8,930.00 | 8,970.00 | 7,393.99 | 15,608 |
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.