Samhwa Paint historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	9,700.00	9,790.00	9,480.00	9,590.00	7,818.28	45,132
2021-11-19	10,050.00	10,050.00	9,300.00	9,740.00	7,940.57	74,730
2021-11-18	9,790.00	10,100.00	9,700.00	9,940.00	8,103.62	44,307
2021-11-17	10,000.00	10,050.00	9,700.00	9,750.00	7,948.72	65,668
2021-11-16	10,100.00	10,100.00	9,920.00	10,000.00	8,152.54	81,558
2021-11-15	10,150.00	10,250.00	9,970.00	10,100.00	8,234.06	82,059
2021-11-12	10,600.00	10,600.00	10,150.00	10,250.00	8,356.35	71,879
2021-11-11	9,900.00	10,350.00	9,800.00	10,200.00	8,315.59	123,556
2021-11-10	10,450.00	10,500.00	9,850.00	9,940.00	8,103.62	155,246
2021-11-09	10,450.00	11,100.00	10,400.00	10,550.00	8,600.93	516,857
2021-11-08	9,600.00	10,400.00	9,550.00	10,250.00	8,356.35	185,324
2021-11-05	10,050.00	10,050.00	9,540.00	9,630.00	7,850.89	55,643
2021-11-04	9,940.00	10,100.00	9,810.00	9,890.00	8,062.86	50,028
2021-11-03	10,050.00	10,200.00	9,960.00	9,990.00	8,144.38	39,805
2021-11-02	10,350.00	10,400.00	10,000.00	10,000.00	8,152.54	50,881
2021-11-01	10,150.00	10,300.00	10,050.00	10,200.00	8,315.59	83,963
2021-10-29	9,740.00	10,150.00	9,740.00	10,050.00	8,193.30	156,412
2021-10-28	9,520.00	9,830.00	9,520.00	9,710.00	7,916.11	50,752
2021-10-27	9,620.00	9,720.00	9,500.00	9,540.00	7,777.52	28,247
2021-10-26	9,560.00	9,740.00	9,550.00	9,620.00	7,842.74	28,916
2021-10-25	9,500.00	9,650.00	9,410.00	9,580.00	7,810.13	16,239
2021-10-22	9,410.00	9,620.00	9,410.00	9,500.00	7,744.91	24,255
2021-10-21	9,510.00	9,610.00	9,310.00	9,420.00	7,679.69	96,407

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.