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 |
| 2021-10-20 | 9,550.00 | 9,740.00 | 9,510.00 | 9,520.00 | 7,761.21 | 35,947 |
| 2021-10-19 | 9,570.00 | 9,690.00 | 9,500.00 | 9,500.00 | 7,744.91 | 29,881 |
| 2021-10-18 | 9,880.00 | 9,880.00 | 9,500.00 | 9,600.00 | 7,826.43 | 21,567 |
| 2021-10-15 | 9,580.00 | 9,800.00 | 9,500.00 | 9,730.00 | 7,932.42 | 43,201 |
| 2021-10-14 | 9,700.00 | 9,700.00 | 9,430.00 | 9,590.00 | 7,818.28 | 25,696 |
← NewerPage 21 of 21 · 1,228 trading days
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.