Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,390.00 | 8,570.00 | 8,380.00 | 8,510.00 | 7,014.81 | 24,794 |
| 2022-02-16 | 8,270.00 | 8,440.00 | 8,270.00 | 8,390.00 | 6,915.89 | 20,513 |
| 2022-02-15 | 8,380.00 | 8,470.00 | 8,210.00 | 8,270.00 | 6,816.98 | 16,187 |
| 2022-02-14 | 8,340.00 | 8,590.00 | 8,180.00 | 8,380.00 | 6,907.65 | 14,149 |
| 2022-02-11 | 8,550.00 | 8,580.00 | 8,390.00 | 8,420.00 | 6,940.62 | 21,904 |
| 2022-02-10 | 8,600.00 | 8,650.00 | 8,500.00 | 8,590.00 | 7,080.75 | 21,661 |
| 2022-02-09 | 8,300.00 | 8,540.00 | 8,300.00 | 8,520.00 | 7,023.05 | 36,730 |
| 2022-02-08 | 8,260.00 | 8,450.00 | 8,250.00 | 8,300.00 | 6,841.71 | 20,723 |
| 2022-02-07 | 8,320.00 | 8,380.00 | 8,270.00 | 8,330.00 | 6,866.44 | 16,178 |
| 2022-02-04 | 8,320.00 | 8,370.00 | 8,220.00 | 8,320.00 | 6,858.19 | 23,070 |
| 2022-02-03 | 8,200.00 | 8,480.00 | 8,200.00 | 8,320.00 | 6,858.19 | 18,493 |
| 2022-01-28 | 7,960.00 | 8,240.00 | 7,840.00 | 8,180.00 | 6,742.79 | 26,422 |
| 2022-01-27 | 8,460.00 | 8,460.00 | 8,000.00 | 8,000.00 | 6,594.42 | 40,363 |
| 2022-01-26 | 8,400.00 | 8,530.00 | 8,300.00 | 8,470.00 | 6,981.84 | 24,198 |
| 2022-01-25 | 8,600.00 | 8,720.00 | 8,350.00 | 8,400.00 | 6,924.14 | 50,011 |
| 2022-01-24 | 8,960.00 | 9,000.00 | 8,660.00 | 8,660.00 | 7,138.45 | 39,572 |
| 2022-01-21 | 9,270.00 | 9,350.00 | 8,740.00 | 8,960.00 | 7,385.75 | 35,139 |
| 2022-01-20 | 9,410.00 | 9,440.00 | 9,140.00 | 9,270.00 | 7,641.28 | 54,378 |
| 2022-01-19 | 8,890.00 | 9,240.00 | 8,890.00 | 9,190.00 | 7,575.33 | 53,028 |
| 2022-01-18 | 9,030.00 | 9,200.00 | 9,000.00 | 9,010.00 | 7,426.96 | 40,028 |
| 2022-01-17 | 9,250.00 | 9,260.00 | 9,120.00 | 9,130.00 | 7,525.88 | 31,592 |
| 2022-01-14 | 9,360.00 | 9,410.00 | 9,150.00 | 9,200.00 | 7,583.58 | 26,416 |
| 2022-01-13 | 9,440.00 | 9,600.00 | 9,310.00 | 9,360.00 | 7,715.47 | 14,524 |
| 2022-01-12 | 9,240.00 | 9,470.00 | 9,100.00 | 9,440.00 | 7,781.41 | 45,027 |
| 2022-01-11 | 9,410.00 | 9,450.00 | 9,180.00 | 9,220.00 | 7,600.06 | 48,517 |
| 2022-01-10 | 9,950.00 | 9,950.00 | 9,330.00 | 9,410.00 | 7,756.68 | 56,589 |
| 2022-01-07 | 9,790.00 | 9,850.00 | 9,570.00 | 9,750.00 | 8,036.94 | 90,435 |
| 2022-01-06 | 9,590.00 | 9,710.00 | 9,480.00 | 9,660.00 | 7,962.76 | 78,851 |
| 2022-01-05 | 9,540.00 | 9,780.00 | 9,380.00 | 9,530.00 | 7,855.60 | 102,944 |
| 2022-01-04 | 9,290.00 | 9,350.00 | 9,180.00 | 9,350.00 | 7,707.22 | 28,977 |
| 2022-01-03 | 9,230.00 | 9,270.00 | 9,150.00 | 9,200.00 | 7,583.58 | 12,963 |
| 2021-12-30 | 9,450.00 | 9,450.00 | 9,120.00 | 9,230.00 | 7,608.31 | 24,610 |
| 2021-12-29 | 9,110.00 | 9,380.00 | 8,960.00 | 9,350.00 | 7,707.22 | 33,353 |
| 2021-12-28 | 9,140.00 | 9,240.00 | 9,050.00 | 9,110.00 | 7,426.96 | 33,117 |
| 2021-12-27 | 9,050.00 | 9,110.00 | 9,000.00 | 9,060.00 | 7,386.20 | 18,711 |
| 2021-12-24 | 8,900.00 | 9,060.00 | 8,870.00 | 9,040.00 | 7,369.89 | 15,866 |
| 2021-12-23 | 8,900.00 | 8,960.00 | 8,700.00 | 8,870.00 | 7,231.30 | 12,474 |
| 2021-12-22 | 8,870.00 | 9,010.00 | 8,700.00 | 8,870.00 | 7,231.30 | 14,886 |
| 2021-12-21 | 9,020.00 | 9,020.00 | 8,610.00 | 8,870.00 | 7,231.30 | 21,961 |
| 2021-12-20 | 9,000.00 | 9,140.00 | 8,950.00 | 8,970.00 | 7,312.82 | 31,239 |
| 2021-12-17 | 9,090.00 | 9,110.00 | 8,990.00 | 9,090.00 | 7,410.66 | 23,175 |
| 2021-12-16 | 9,030.00 | 9,190.00 | 9,030.00 | 9,090.00 | 7,410.66 | 22,430 |
| 2021-12-15 | 9,460.00 | 9,460.00 | 9,020.00 | 9,110.00 | 7,426.96 | 43,306 |
| 2021-12-14 | 9,290.00 | 9,530.00 | 9,200.00 | 9,300.00 | 7,581.86 | 37,728 |
| 2021-12-13 | 9,800.00 | 9,800.00 | 9,250.00 | 9,250.00 | 7,541.10 | 80,749 |
| 2021-12-10 | 9,030.00 | 9,930.00 | 9,030.00 | 9,510.00 | 7,753.06 | 353,390 |
| 2021-12-09 | 8,950.00 | 9,280.00 | 8,850.00 | 9,180.00 | 7,484.03 | 59,449 |
| 2021-12-08 | 8,930.00 | 8,930.00 | 8,700.00 | 8,800.00 | 7,174.23 | 27,981 |
| 2021-12-07 | 8,790.00 | 8,840.00 | 8,630.00 | 8,670.00 | 7,068.25 | 29,011 |
| 2021-12-06 | 8,750.00 | 8,800.00 | 8,620.00 | 8,770.00 | 7,149.77 | 19,340 |
| 2021-12-03 | 8,550.00 | 8,750.00 | 8,430.00 | 8,750.00 | 7,133.47 | 24,255 |
| 2021-12-02 | 8,250.00 | 8,470.00 | 8,200.00 | 8,470.00 | 6,905.20 | 24,698 |
| 2021-12-01 | 8,090.00 | 8,410.00 | 8,000.00 | 8,330.00 | 6,791.06 | 42,121 |
| 2021-11-30 | 8,770.00 | 8,920.00 | 8,150.00 | 8,210.00 | 6,693.23 | 48,817 |
| 2021-11-29 | 8,700.00 | 9,030.00 | 8,700.00 | 8,750.00 | 7,133.47 | 74,278 |
| 2021-11-26 | 9,440.00 | 9,440.00 | 9,010.00 | 9,050.00 | 7,378.05 | 67,208 |
| 2021-11-25 | 9,450.00 | 9,500.00 | 9,340.00 | 9,350.00 | 7,622.62 | 29,217 |
| 2021-11-24 | 9,410.00 | 9,700.00 | 9,300.00 | 9,500.00 | 7,744.91 | 47,680 |
| 2021-11-23 | 9,600.00 | 9,700.00 | 9,500.00 | 9,510.00 | 7,753.06 | 30,973 |
| 2021-11-22 | 9,700.00 | 9,790.00 | 9,480.00 | 9,590.00 | 7,818.28 | 45,132 |
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.