Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,990.00 | 9,070.00 | 8,930.00 | 9,070.00 | 7,476.42 | 16,708 |
| 2022-05-16 | 8,810.00 | 9,090.00 | 8,810.00 | 9,000.00 | 7,418.72 | 15,890 |
| 2022-05-13 | 8,710.00 | 8,950.00 | 8,710.00 | 8,900.00 | 7,336.29 | 31,689 |
| 2022-05-12 | 9,230.00 | 9,230.00 | 8,830.00 | 8,830.00 | 7,278.59 | 38,476 |
| 2022-05-11 | 9,340.00 | 9,340.00 | 9,200.00 | 9,250.00 | 7,624.79 | 12,502 |
| 2022-05-10 | 9,210.00 | 9,330.00 | 8,950.00 | 9,270.00 | 7,641.28 | 51,363 |
| 2022-05-09 | 9,940.00 | 9,950.00 | 9,500.00 | 9,500.00 | 7,830.87 | 69,982 |
| 2022-05-06 | 9,600.00 | 10,100.00 | 9,510.00 | 9,890.00 | 8,152.35 | 152,397 |
| 2022-05-04 | 9,590.00 | 9,630.00 | 9,510.00 | 9,600.00 | 7,913.30 | 27,488 |
| 2022-05-03 | 9,510.00 | 9,630.00 | 9,510.00 | 9,590.00 | 7,905.06 | 28,779 |
| 2022-05-02 | 9,570.00 | 9,620.00 | 9,520.00 | 9,620.00 | 7,929.78 | 28,131 |
| 2022-04-29 | 9,560.00 | 9,720.00 | 9,560.00 | 9,620.00 | 7,929.78 | 24,580 |
| 2022-04-28 | 9,550.00 | 9,790.00 | 9,530.00 | 9,560.00 | 7,880.33 | 27,759 |
| 2022-04-27 | 9,430.00 | 9,680.00 | 9,330.00 | 9,610.00 | 7,921.54 | 42,840 |
| 2022-04-26 | 9,720.00 | 9,800.00 | 9,630.00 | 9,700.00 | 7,995.73 | 30,720 |
| 2022-04-25 | 9,750.00 | 9,890.00 | 9,720.00 | 9,720.00 | 8,012.21 | 54,836 |
| 2022-04-22 | 10,000.00 | 10,050.00 | 9,770.00 | 9,930.00 | 8,185.32 | 45,463 |
| 2022-04-21 | 10,150.00 | 10,150.00 | 9,980.00 | 10,100.00 | 8,325.45 | 42,671 |
| 2022-04-20 | 9,900.00 | 10,150.00 | 9,670.00 | 10,100.00 | 8,325.45 | 100,361 |
| 2022-04-19 | 9,830.00 | 9,910.00 | 9,810.00 | 9,840.00 | 8,111.13 | 34,723 |
| 2022-04-18 | 9,940.00 | 9,960.00 | 9,800.00 | 9,870.00 | 8,135.86 | 50,675 |
| 2022-04-15 | 9,800.00 | 9,920.00 | 9,580.00 | 9,840.00 | 8,111.13 | 51,103 |
| 2022-04-14 | 10,000.00 | 10,000.00 | 9,810.00 | 9,850.00 | 8,119.37 | 26,941 |
| 2022-04-13 | 9,890.00 | 9,940.00 | 9,780.00 | 9,920.00 | 8,177.08 | 27,002 |
| 2022-04-12 | 9,650.00 | 9,870.00 | 9,520.00 | 9,820.00 | 8,094.64 | 62,985 |
| 2022-04-11 | 10,050.00 | 10,150.00 | 9,630.00 | 9,710.00 | 8,003.97 | 132,141 |
| 2022-04-08 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 8,284.23 | 129,353 |
| 2022-04-07 | 11,200.00 | 11,200.00 | 10,200.00 | 10,200.00 | 8,407.88 | 604,433 |
| 2022-04-06 | 10,400.00 | 10,550.00 | 10,150.00 | 10,350.00 | 8,531.52 | 91,421 |
| 2022-04-05 | 10,600.00 | 10,650.00 | 10,400.00 | 10,450.00 | 8,613.96 | 88,602 |
| 2022-04-04 | 10,800.00 | 10,900.00 | 10,550.00 | 10,650.00 | 8,778.82 | 123,779 |
| 2022-04-01 | 10,850.00 | 11,200.00 | 10,650.00 | 10,800.00 | 8,902.46 | 338,846 |
| 2022-03-31 | 10,550.00 | 10,800.00 | 10,400.00 | 10,750.00 | 8,861.25 | 157,516 |
| 2022-03-30 | 11,000.00 | 11,050.00 | 10,450.00 | 10,550.00 | 8,696.39 | 467,081 |
| 2022-03-29 | 10,150.00 | 11,600.00 | 10,050.00 | 10,900.00 | 8,984.89 | 2,361,089 |
| 2022-03-28 | 9,940.00 | 10,400.00 | 9,940.00 | 10,050.00 | 8,284.23 | 151,502 |
| 2022-03-25 | 9,920.00 | 10,000.00 | 9,800.00 | 9,860.00 | 8,127.62 | 50,305 |
| 2022-03-24 | 9,950.00 | 9,990.00 | 9,810.00 | 9,950.00 | 8,201.80 | 43,965 |
| 2022-03-23 | 10,100.00 | 10,100.00 | 9,930.00 | 9,940.00 | 8,193.56 | 53,477 |
| 2022-03-22 | 10,100.00 | 10,150.00 | 9,920.00 | 9,950.00 | 8,201.80 | 54,856 |
| 2022-03-21 | 9,850.00 | 10,100.00 | 9,850.00 | 9,990.00 | 8,234.78 | 88,569 |
| 2022-03-18 | 9,900.00 | 10,050.00 | 9,830.00 | 9,830.00 | 8,102.89 | 84,759 |
| 2022-03-17 | 10,050.00 | 10,150.00 | 9,850.00 | 9,930.00 | 8,185.32 | 243,016 |
| 2022-03-16 | 9,450.00 | 9,800.00 | 9,220.00 | 9,800.00 | 8,078.16 | 200,501 |
| 2022-03-15 | 9,500.00 | 9,500.00 | 9,220.00 | 9,290.00 | 7,657.76 | 68,962 |
| 2022-03-14 | 9,820.00 | 9,820.00 | 9,420.00 | 9,500.00 | 7,830.87 | 138,842 |
| 2022-03-11 | 9,350.00 | 9,890.00 | 9,220.00 | 9,780.00 | 8,061.67 | 442,937 |
| 2022-03-10 | 9,050.00 | 10,400.00 | 8,800.00 | 9,280.00 | 7,649.52 | 920,354 |
| 2022-03-08 | 8,650.00 | 8,800.00 | 8,600.00 | 8,730.00 | 7,196.16 | 16,621 |
| 2022-03-07 | 8,840.00 | 8,890.00 | 8,700.00 | 8,820.00 | 7,270.34 | 38,277 |
| 2022-03-04 | 9,100.00 | 9,100.00 | 8,840.00 | 8,900.00 | 7,336.29 | 31,239 |
| 2022-03-03 | 8,900.00 | 9,140.00 | 8,860.00 | 9,020.00 | 7,435.20 | 38,902 |
| 2022-03-02 | 8,590.00 | 8,870.00 | 8,590.00 | 8,830.00 | 7,278.59 | 24,656 |
| 2022-02-28 | 8,690.00 | 8,690.00 | 8,430.00 | 8,600.00 | 7,089.00 | 13,685 |
| 2022-02-25 | 8,400.00 | 8,690.00 | 8,400.00 | 8,540.00 | 7,039.54 | 28,800 |
| 2022-02-24 | 8,850.00 | 8,880.00 | 8,330.00 | 8,380.00 | 6,907.65 | 69,157 |
| 2022-02-23 | 8,740.00 | 8,800.00 | 8,540.00 | 8,780.00 | 7,237.37 | 23,254 |
| 2022-02-22 | 8,750.00 | 8,750.00 | 8,500.00 | 8,500.00 | 7,006.57 | 24,136 |
| 2022-02-21 | 8,870.00 | 8,950.00 | 8,690.00 | 8,780.00 | 7,237.37 | 20,926 |
| 2022-02-18 | 8,420.00 | 8,880.00 | 8,420.00 | 8,870.00 | 7,311.56 | 46,753 |
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.