Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,480.00 | 9,570.00 | 9,310.00 | 9,310.00 | 9,310.00 | 325,126 |
| 2026-04-17 | 9,670.00 | 9,680.00 | 9,310.00 | 9,470.00 | 9,470.00 | 518,280 |
| 2026-04-16 | 9,750.00 | 9,790.00 | 9,560.00 | 9,670.00 | 9,670.00 | 509,130 |
| 2026-04-15 | 10,010.00 | 10,120.00 | 9,580.00 | 9,670.00 | 9,670.00 | 1,111,878 |
| 2026-04-14 | 9,650.00 | 10,750.00 | 9,500.00 | 9,910.00 | 9,910.00 | 5,550,907 |
| 2026-04-13 | 9,010.00 | 9,300.00 | 8,970.00 | 9,220.00 | 9,220.00 | 380,272 |
| 2026-04-10 | 9,220.00 | 9,390.00 | 9,090.00 | 9,180.00 | 9,180.00 | 567,676 |
| 2026-04-09 | 9,360.00 | 9,400.00 | 8,980.00 | 9,090.00 | 9,090.00 | 556,760 |
| 2026-04-08 | 8,940.00 | 9,900.00 | 8,760.00 | 9,420.00 | 9,420.00 | 3,105,687 |
| 2026-04-07 | 8,980.00 | 9,020.00 | 8,570.00 | 8,650.00 | 8,650.00 | 499,292 |
| 2026-04-06 | 8,930.00 | 9,140.00 | 8,730.00 | 8,780.00 | 8,780.00 | 424,630 |
| 2026-04-03 | 8,930.00 | 9,150.00 | 8,820.00 | 8,850.00 | 8,850.00 | 519,175 |
| 2026-04-02 | 9,460.00 | 9,470.00 | 8,690.00 | 8,800.00 | 8,800.00 | 866,698 |
| 2026-04-01 | 9,030.00 | 9,640.00 | 9,030.00 | 9,330.00 | 9,330.00 | 1,003,493 |
| 2026-03-31 | 9,190.00 | 9,280.00 | 8,710.00 | 8,800.00 | 8,800.00 | 1,145,847 |
| 2026-03-30 | 9,490.00 | 10,190.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,363,801 |
| 2026-03-27 | 10,440.00 | 10,510.00 | 9,560.00 | 9,800.00 | 9,800.00 | 2,414,127 |
| 2026-03-26 | 9,760.00 | 11,560.00 | 9,450.00 | 10,170.00 | 10,170.00 | 13,421,240 |
| 2026-03-25 | 9,900.00 | 10,110.00 | 9,590.00 | 9,610.00 | 9,610.00 | 1,489,026 |
| 2026-03-24 | 9,960.00 | 10,950.00 | 9,580.00 | 9,900.00 | 9,900.00 | 4,292,392 |
| 2026-03-23 | 9,780.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,660.00 | 973,390 |
| 2026-03-20 | 10,690.00 | 11,270.00 | 10,080.00 | 10,140.00 | 10,140.00 | 2,462,852 |
| 2026-03-19 | 10,500.00 | 10,930.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1,886,655 |
| 2026-03-18 | 11,290.00 | 11,790.00 | 10,760.00 | 10,940.00 | 10,940.00 | 8,497,718 |
| 2026-03-17 | 9,400.00 | 12,030.00 | 9,360.00 | 11,000.00 | 11,000.00 | 29,006,830 |
| 2026-03-16 | 9,440.00 | 9,440.00 | 9,150.00 | 9,260.00 | 9,260.00 | 710,350 |
| 2026-03-13 | 9,530.00 | 9,890.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1,352,304 |
| 2026-03-12 | 10,090.00 | 10,400.00 | 9,640.00 | 9,720.00 | 9,720.00 | 2,266,286 |
| 2026-03-11 | 10,510.00 | 12,000.00 | 10,240.00 | 10,540.00 | 10,540.00 | 12,450,660 |
| 2026-03-10 | 10,040.00 | 10,450.00 | 9,400.00 | 9,990.00 | 9,990.00 | 10,073,720 |
| 2026-03-09 | 10,020.00 | 10,980.00 | 9,010.00 | 9,470.00 | 9,470.00 | 11,782,350 |
| 2026-03-06 | 8,000.00 | 10,120.00 | 7,930.00 | 10,120.00 | 10,120.00 | 3,637,846 |
| 2026-03-05 | 7,480.00 | 7,970.00 | 7,480.00 | 7,790.00 | 7,790.00 | 747,504 |
| 2026-03-04 | 8,010.00 | 8,100.00 | 7,110.00 | 7,150.00 | 7,150.00 | 1,110,034 |
| 2026-03-03 | 8,460.00 | 8,730.00 | 8,230.00 | 8,270.00 | 8,270.00 | 800,484 |
| 2026-02-27 | 8,890.00 | 9,010.00 | 8,545.00 | 8,670.00 | 8,670.00 | 1,031,655 |
| 2026-02-26 | 9,430.00 | 9,450.00 | 8,790.00 | 8,910.00 | 8,910.00 | 1,335,858 |
| 2026-02-25 | 9,590.00 | 9,630.00 | 9,290.00 | 9,420.00 | 9,070.00 | 1,442,145 |
| 2026-02-24 | 9,760.00 | 10,150.00 | 9,310.00 | 9,590.00 | 9,233.68 | 1,334,681 |
| 2026-02-23 | 9,760.00 | 10,070.00 | 9,560.00 | 9,760.00 | 9,397.37 | 1,372,280 |
| 2026-02-20 | 9,720.00 | 10,070.00 | 9,660.00 | 9,730.00 | 9,368.48 | 1,317,329 |
| 2026-02-19 | 9,560.00 | 10,400.00 | 9,560.00 | 9,890.00 | 9,522.54 | 5,968,455 |
| 2026-02-13 | 10,080.00 | 10,400.00 | 9,520.00 | 9,630.00 | 9,272.20 | 3,925,680 |
| 2026-02-12 | 10,880.00 | 11,030.00 | 9,900.00 | 9,990.00 | 9,618.82 | 5,684,726 |
| 2026-02-11 | 13,990.00 | 14,300.00 | 10,510.00 | 10,610.00 | 10,215.79 | 18,378,881 |
| 2026-02-10 | 10,310.00 | 12,350.00 | 10,120.00 | 12,350.00 | 11,891.14 | 8,506,189 |
| 2026-02-09 | 7,410.00 | 9,500.00 | 7,260.00 | 9,500.00 | 9,147.03 | 10,071,840 |
| 2026-02-06 | 7,220.00 | 7,450.00 | 6,950.00 | 7,310.00 | 7,038.40 | 731,681 |
| 2026-02-05 | 7,320.00 | 7,400.00 | 7,130.00 | 7,310.00 | 7,038.40 | 627,832 |
| 2026-02-04 | 7,080.00 | 7,350.00 | 7,000.00 | 7,320.00 | 7,048.03 | 755,826 |
| 2026-02-03 | 6,860.00 | 7,400.00 | 6,780.00 | 7,070.00 | 6,807.31 | 1,356,481 |
| 2026-02-02 | 6,990.00 | 7,090.00 | 6,740.00 | 6,760.00 | 6,508.83 | 450,905 |
| 2026-01-30 | 6,840.00 | 7,080.00 | 6,770.00 | 6,960.00 | 6,701.40 | 507,962 |
| 2026-01-29 | 6,670.00 | 6,940.00 | 6,610.00 | 6,890.00 | 6,634.00 | 447,196 |
| 2026-01-28 | 6,750.00 | 6,790.00 | 6,670.00 | 6,670.00 | 6,422.18 | 291,286 |
| 2026-01-27 | 6,740.00 | 6,770.00 | 6,660.00 | 6,750.00 | 6,499.20 | 148,165 |
| 2026-01-26 | 6,770.00 | 6,860.00 | 6,650.00 | 6,740.00 | 6,489.58 | 231,223 |
| 2026-01-23 | 6,610.00 | 6,770.00 | 6,610.00 | 6,770.00 | 6,518.46 | 228,741 |
| 2026-01-22 | 6,630.00 | 6,710.00 | 6,570.00 | 6,630.00 | 6,383.66 | 190,922 |
| 2026-01-21 | 6,680.00 | 6,690.00 | 6,530.00 | 6,620.00 | 6,374.03 | 310,563 |
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.