Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,630.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,489.58 | 273,272 |
| 2026-01-19 | 6,790.00 | 6,790.00 | 6,600.00 | 6,640.00 | 6,393.29 | 300,739 |
| 2026-01-16 | 6,650.00 | 6,760.00 | 6,600.00 | 6,710.00 | 6,460.69 | 391,105 |
| 2026-01-15 | 6,620.00 | 6,710.00 | 6,550.00 | 6,630.00 | 6,383.66 | 307,802 |
| 2026-01-14 | 6,700.00 | 6,950.00 | 6,520.00 | 6,640.00 | 6,393.29 | 382,846 |
| 2026-01-13 | 6,710.00 | 6,730.00 | 6,520.00 | 6,660.00 | 6,412.55 | 439,969 |
| 2026-01-12 | 6,800.00 | 6,880.00 | 6,590.00 | 6,710.00 | 6,460.69 | 429,929 |
| 2026-01-09 | 6,720.00 | 6,810.00 | 6,690.00 | 6,740.00 | 6,489.58 | 216,947 |
| 2026-01-08 | 6,850.00 | 6,970.00 | 6,670.00 | 6,770.00 | 6,518.46 | 343,986 |
| 2026-01-07 | 7,050.00 | 7,070.00 | 6,650.00 | 6,770.00 | 6,518.46 | 737,946 |
| 2026-01-06 | 7,300.00 | 7,340.00 | 7,000.00 | 7,070.00 | 6,807.31 | 675,444 |
| 2026-01-05 | 7,650.00 | 7,730.00 | 7,160.00 | 7,240.00 | 6,971.00 | 1,274,022 |
| 2026-01-02 | 7,700.00 | 8,000.00 | 7,610.00 | 7,730.00 | 7,442.79 | 1,425,530 |
| 2025-12-30 | 7,210.00 | 8,300.00 | 7,150.00 | 7,760.00 | 7,471.68 | 5,893,546 |
| 2025-12-29 | 7,390.00 | 7,630.00 | 7,160.00 | 7,230.00 | 6,961.37 | 1,004,484 |
| 2025-12-26 | 7,500.00 | 8,100.00 | 7,380.00 | 7,450.00 | 7,173.20 | 4,180,869 |
| 2025-12-24 | 8,060.00 | 8,250.00 | 7,390.00 | 7,390.00 | 7,115.42 | 2,494,448 |
| 2025-12-23 | 8,910.00 | 9,340.00 | 8,080.00 | 8,180.00 | 7,876.07 | 7,474,164 |
| 2025-12-22 | 8,530.00 | 10,140.00 | 8,140.00 | 8,600.00 | 8,280.47 | 16,651,500 |
| 2025-12-19 | 9,500.00 | 10,300.00 | 8,590.00 | 8,620.00 | 8,299.72 | 21,380,900 |
| 2025-12-18 | 6,390.00 | 7,930.00 | 6,290.00 | 7,930.00 | 7,635.36 | 9,765,251 |
| 2025-12-17 | 6,080.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,873.35 | 227,068 |
| 2025-12-16 | 5,950.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,767.44 | 184,105 |
| 2025-12-15 | 5,900.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,719.30 | 41,958 |
| 2025-12-12 | 6,000.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,728.93 | 45,562 |
| 2025-12-11 | 5,830.00 | 5,970.00 | 5,820.00 | 5,930.00 | 5,709.67 | 100,566 |
| 2025-12-10 | 5,820.00 | 5,870.00 | 5,800.00 | 5,830.00 | 5,613.39 | 28,312 |
| 2025-12-09 | 5,810.00 | 5,920.00 | 5,810.00 | 5,840.00 | 5,623.01 | 16,490 |
| 2025-12-08 | 5,880.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,642.27 | 22,879 |
| 2025-12-05 | 5,840.00 | 5,900.00 | 5,770.00 | 5,880.00 | 5,661.53 | 27,614 |
| 2025-12-04 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,613.39 | 36,193 |
| 2025-12-03 | 5,840.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,632.64 | 166,117 |
| 2025-12-02 | 5,720.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,623.01 | 61,411 |
| 2025-12-01 | 5,780.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,507.47 | 1,423,935 |
| 2025-11-28 | 5,740.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,574.87 | 16,467 |
| 2025-11-27 | 5,730.00 | 5,740.00 | 5,700.00 | 5,730.00 | 5,517.10 | 16,208 |
| 2025-11-26 | 5,700.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,497.85 | 14,937 |
| 2025-11-25 | 5,660.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,459.33 | 19,482 |
| 2025-11-24 | 5,690.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,478.59 | 29,197 |
| 2025-11-21 | 5,680.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,468.96 | 11,988 |
| 2025-11-20 | 5,630.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,507.47 | 9,698 |
| 2025-11-19 | 5,680.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,440.07 | 20,908 |
| 2025-11-18 | 5,710.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,440.07 | 36,346 |
| 2025-11-17 | 5,780.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,565.24 | 25,626 |
| 2025-11-14 | 5,810.00 | 5,870.00 | 5,780.00 | 5,810.00 | 5,594.13 | 33,429 |
| 2025-11-13 | 5,880.00 | 5,920.00 | 5,820.00 | 5,840.00 | 5,623.01 | 83,309 |
| 2025-11-12 | 5,730.00 | 5,860.00 | 5,720.00 | 5,830.00 | 5,613.39 | 68,962 |
| 2025-11-11 | 5,720.00 | 5,820.00 | 5,710.00 | 5,730.00 | 5,517.10 | 26,266 |
| 2025-11-10 | 5,640.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,536.36 | 26,604 |
| 2025-11-07 | 5,730.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,449.70 | 72,604 |
| 2025-11-06 | 5,730.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,517.10 | 43,684 |
| 2025-11-05 | 5,720.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,440.07 | 77,055 |
| 2025-11-04 | 5,630.00 | 5,720.00 | 5,610.00 | 5,710.00 | 5,497.85 | 46,003 |
| 2025-11-03 | 5,810.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,478.59 | 121,083 |
| 2025-10-31 | 5,890.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,594.13 | 50,062 |
| 2025-10-30 | 5,900.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,651.90 | 101,309 |
| 2025-10-29 | 5,920.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,680.79 | 33,021 |
| 2025-10-28 | 5,930.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,700.04 | 39,590 |
| 2025-10-27 | 5,950.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,709.67 | 54,215 |
| 2025-10-24 | 5,950.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,728.93 | 28,385 |
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.