Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,050.00 | 6,050.00 | 5,870.00 | 5,900.00 | 5,900.00 | 94,553 |
| 2026-07-16 | 5,970.00 | 6,160.00 | 5,970.00 | 6,050.00 | 6,050.00 | 86,723 |
| 2026-07-15 | 6,000.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | 60,819 |
| 2026-07-14 | 5,900.00 | 6,010.00 | 5,790.00 | 5,950.00 | 5,950.00 | 138,545 |
| 2026-07-13 | 6,250.00 | 6,360.00 | 5,910.00 | 5,910.00 | 5,910.00 | 165,986 |
| 2026-07-10 | 5,880.00 | 6,280.00 | 5,880.00 | 6,220.00 | 6,220.00 | 102,758 |
| 2026-07-09 | 5,840.00 | 6,050.00 | 5,840.00 | 5,880.00 | 5,880.00 | 104,241 |
| 2026-07-08 | 6,020.00 | 6,180.00 | 5,850.00 | 5,870.00 | 5,870.00 | 148,970 |
| 2026-07-07 | 6,110.00 | 6,270.00 | 6,010.00 | 6,070.00 | 6,070.00 | 120,192 |
| 2026-07-06 | 6,290.00 | 6,430.00 | 6,070.00 | 6,150.00 | 6,150.00 | 106,801 |
| 2026-07-03 | 6,170.00 | 6,340.00 | 6,020.00 | 6,310.00 | 6,310.00 | 114,028 |
| 2026-07-02 | 6,210.00 | 6,400.00 | 6,110.00 | 6,200.00 | 6,200.00 | 119,457 |
| 2026-07-01 | 6,150.00 | 6,440.00 | 6,090.00 | 6,320.00 | 6,320.00 | 110,778 |
| 2026-06-30 | 6,200.00 | 6,400.00 | 6,110.00 | 6,180.00 | 6,180.00 | 117,527 |
| 2026-06-29 | 5,780.00 | 6,340.00 | 5,780.00 | 6,230.00 | 6,230.00 | 131,416 |
| 2026-06-26 | 5,910.00 | 5,980.00 | 5,710.00 | 5,960.00 | 5,960.00 | 216,544 |
| 2026-06-25 | 5,990.00 | 6,150.00 | 5,900.00 | 5,910.00 | 5,910.00 | 154,467 |
| 2026-06-24 | 5,960.00 | 6,100.00 | 5,900.00 | 5,990.00 | 5,990.00 | 151,828 |
| 2026-06-23 | 6,280.00 | 6,330.00 | 6,000.00 | 6,000.00 | 6,000.00 | 251,078 |
| 2026-06-22 | 6,300.00 | 6,520.00 | 6,220.00 | 6,330.00 | 6,330.00 | 157,652 |
| 2026-06-19 | 6,670.00 | 6,850.00 | 6,260.00 | 6,400.00 | 6,400.00 | 240,499 |
| 2026-06-18 | 6,780.00 | 6,780.00 | 6,510.00 | 6,560.00 | 6,560.00 | 107,147 |
| 2026-06-17 | 6,620.00 | 6,880.00 | 6,590.00 | 6,780.00 | 6,780.00 | 177,003 |
| 2026-06-16 | 6,610.00 | 6,710.00 | 6,340.00 | 6,620.00 | 6,620.00 | 121,339 |
| 2026-06-15 | 6,690.00 | 6,910.00 | 6,550.00 | 6,600.00 | 6,600.00 | 142,981 |
| 2026-06-12 | 6,610.00 | 6,750.00 | 6,500.00 | 6,600.00 | 6,600.00 | 128,195 |
| 2026-06-11 | 6,170.00 | 6,530.00 | 6,170.00 | 6,530.00 | 6,530.00 | 116,037 |
| 2026-06-10 | 6,290.00 | 6,600.00 | 6,210.00 | 6,320.00 | 6,320.00 | 125,409 |
| 2026-06-09 | 6,110.00 | 6,400.00 | 6,100.00 | 6,390.00 | 6,390.00 | 194,099 |
| 2026-06-08 | 6,100.00 | 6,410.00 | 6,060.00 | 6,110.00 | 6,110.00 | 274,052 |
| 2026-06-05 | 6,610.00 | 6,720.00 | 6,480.00 | 6,560.00 | 6,560.00 | 169,729 |
| 2026-06-04 | 6,720.00 | 6,930.00 | 6,640.00 | 6,670.00 | 6,670.00 | 204,955 |
| 2026-06-02 | 6,800.00 | 6,820.00 | 6,580.00 | 6,810.00 | 6,810.00 | 275,812 |
| 2026-06-01 | 7,000.00 | 7,060.00 | 6,700.00 | 6,870.00 | 6,870.00 | 297,720 |
| 2026-05-29 | 7,200.00 | 7,260.00 | 6,550.00 | 7,070.00 | 7,070.00 | 248,577 |
| 2026-05-28 | 7,270.00 | 7,340.00 | 7,050.00 | 7,200.00 | 7,200.00 | 256,372 |
| 2026-05-27 | 7,610.00 | 7,610.00 | 7,250.00 | 7,270.00 | 7,270.00 | 244,988 |
| 2026-05-26 | 7,810.00 | 7,840.00 | 7,540.00 | 7,610.00 | 7,610.00 | 199,692 |
| 2026-05-22 | 7,630.00 | 7,880.00 | 7,620.00 | 7,750.00 | 7,750.00 | 160,058 |
| 2026-05-21 | 7,520.00 | 7,800.00 | 7,520.00 | 7,630.00 | 7,630.00 | 149,037 |
| 2026-05-20 | 7,550.00 | 8,020.00 | 7,200.00 | 7,470.00 | 7,470.00 | 234,296 |
| 2026-05-19 | 7,720.00 | 7,840.00 | 7,510.00 | 7,570.00 | 7,570.00 | 170,364 |
| 2026-05-18 | 7,790.00 | 7,870.00 | 7,490.00 | 7,810.00 | 7,810.00 | 240,434 |
| 2026-05-15 | 8,100.00 | 8,300.00 | 7,630.00 | 7,800.00 | 7,800.00 | 399,309 |
| 2026-05-14 | 8,090.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 241,022 |
| 2026-05-13 | 8,200.00 | 8,320.00 | 8,010.00 | 8,040.00 | 8,040.00 | 303,390 |
| 2026-05-12 | 8,400.00 | 8,410.00 | 8,010.00 | 8,200.00 | 8,200.00 | 345,686 |
| 2026-05-11 | 8,510.00 | 8,590.00 | 8,250.00 | 8,250.00 | 8,250.00 | 354,635 |
| 2026-05-08 | 8,670.00 | 8,730.00 | 8,450.00 | 8,510.00 | 8,510.00 | 286,305 |
| 2026-05-07 | 8,960.00 | 9,080.00 | 8,660.00 | 8,670.00 | 8,670.00 | 366,505 |
| 2026-05-06 | 9,300.00 | 9,350.00 | 8,880.00 | 8,890.00 | 8,890.00 | 614,981 |
| 2026-05-04 | 9,450.00 | 9,680.00 | 9,200.00 | 9,260.00 | 9,260.00 | 549,372 |
| 2026-04-30 | 10,230.00 | 10,230.00 | 9,410.00 | 9,450.00 | 9,450.00 | 749,699 |
| 2026-04-29 | 9,780.00 | 9,940.00 | 9,650.00 | 9,940.00 | 9,940.00 | 529,068 |
| 2026-04-28 | 9,900.00 | 10,140.00 | 9,740.00 | 9,810.00 | 9,810.00 | 1,005,820 |
| 2026-04-27 | 9,470.00 | 9,920.00 | 9,460.00 | 9,740.00 | 9,740.00 | 1,208,124 |
| 2026-04-24 | 9,480.00 | 9,530.00 | 9,290.00 | 9,450.00 | 9,450.00 | 356,863 |
| 2026-04-23 | 9,490.00 | 9,750.00 | 9,360.00 | 9,450.00 | 9,450.00 | 704,715 |
| 2026-04-22 | 9,600.00 | 9,630.00 | 9,340.00 | 9,400.00 | 9,400.00 | 365,009 |
| 2026-04-21 | 9,390.00 | 10,180.00 | 9,350.00 | 9,540.00 | 9,540.00 | 1,772,848 |
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.