Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,950.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,728.93 | 15,404 |
| 2025-10-22 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,728.93 | 32,223 |
| 2025-10-21 | 6,030.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,709.67 | 28,646 |
| 2025-10-20 | 5,970.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,719.30 | 25,947 |
| 2025-10-17 | 5,970.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,748.18 | 22,705 |
| 2025-10-16 | 5,980.00 | 6,010.00 | 5,910.00 | 5,970.00 | 5,748.18 | 37,210 |
| 2025-10-15 | 5,950.00 | 5,970.00 | 5,890.00 | 5,960.00 | 5,738.56 | 45,538 |
| 2025-10-14 | 5,980.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,700.04 | 68,770 |
| 2025-10-13 | 5,880.00 | 5,930.00 | 5,700.00 | 5,930.00 | 5,709.67 | 62,035 |
| 2025-10-10 | 5,950.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,680.79 | 63,268 |
| 2025-10-02 | 5,920.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,728.93 | 15,851 |
| 2025-10-01 | 5,900.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,700.04 | 84,123 |
| 2025-09-30 | 5,930.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,632.64 | 55,347 |
| 2025-09-29 | 5,950.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,700.04 | 45,430 |
| 2025-09-26 | 6,030.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,728.93 | 49,676 |
| 2025-09-25 | 6,000.00 | 6,030.00 | 5,970.00 | 5,990.00 | 5,767.44 | 39,300 |
| 2025-09-24 | 6,010.00 | 6,080.00 | 6,000.00 | 6,010.00 | 5,786.70 | 60,334 |
| 2025-09-23 | 6,120.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,844.47 | 42,396 |
| 2025-09-22 | 6,060.00 | 6,120.00 | 6,060.00 | 6,070.00 | 5,844.47 | 21,012 |
| 2025-09-19 | 6,140.00 | 6,140.00 | 6,050.00 | 6,080.00 | 5,854.10 | 20,266 |
| 2025-09-18 | 6,130.00 | 6,130.00 | 6,090.00 | 6,120.00 | 5,892.61 | 18,483 |
| 2025-09-17 | 6,160.00 | 6,160.00 | 6,010.00 | 6,120.00 | 5,892.61 | 21,756 |
| 2025-09-16 | 6,170.00 | 6,170.00 | 6,110.00 | 6,140.00 | 5,911.87 | 28,029 |
| 2025-09-15 | 6,190.00 | 6,250.00 | 6,130.00 | 6,150.00 | 5,921.50 | 33,626 |
| 2025-09-12 | 6,250.00 | 6,250.00 | 6,160.00 | 6,190.00 | 5,960.01 | 28,020 |
| 2025-09-11 | 6,230.00 | 6,270.00 | 6,160.00 | 6,200.00 | 5,969.64 | 27,481 |
| 2025-09-10 | 6,200.00 | 6,290.00 | 6,160.00 | 6,230.00 | 5,998.52 | 68,427 |
| 2025-09-09 | 6,150.00 | 6,260.00 | 6,140.00 | 6,200.00 | 5,969.64 | 71,439 |
| 2025-09-08 | 6,070.00 | 6,250.00 | 6,030.00 | 6,160.00 | 5,931.13 | 68,079 |
| 2025-09-05 | 6,060.00 | 6,090.00 | 6,010.00 | 6,050.00 | 5,825.21 | 25,848 |
| 2025-09-04 | 6,100.00 | 6,100.00 | 5,980.00 | 6,050.00 | 5,825.21 | 12,222 |
| 2025-09-03 | 6,040.00 | 6,070.00 | 6,010.00 | 6,050.00 | 5,825.21 | 12,480 |
| 2025-09-02 | 5,970.00 | 6,070.00 | 5,970.00 | 6,040.00 | 5,815.58 | 22,012 |
| 2025-09-01 | 6,060.00 | 6,060.00 | 5,990.00 | 6,040.00 | 5,815.58 | 34,552 |
| 2025-08-29 | 6,010.00 | 6,080.00 | 5,980.00 | 6,030.00 | 5,805.96 | 20,627 |
| 2025-08-28 | 5,980.00 | 6,050.00 | 5,970.00 | 6,030.00 | 5,805.96 | 17,023 |
| 2025-08-27 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 5,805.96 | 20,339 |
| 2025-08-26 | 6,040.00 | 6,040.00 | 5,990.00 | 6,030.00 | 5,805.96 | 17,378 |
| 2025-08-25 | 6,000.00 | 6,060.00 | 6,000.00 | 6,010.00 | 5,786.70 | 13,925 |
| 2025-08-22 | 6,000.00 | 6,040.00 | 5,980.00 | 5,980.00 | 5,757.81 | 37,603 |
| 2025-08-21 | 5,970.00 | 6,050.00 | 5,970.00 | 6,000.00 | 5,777.07 | 18,785 |
| 2025-08-20 | 6,020.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,738.56 | 51,488 |
| 2025-08-19 | 6,120.00 | 6,120.00 | 6,010.00 | 6,040.00 | 5,815.58 | 31,836 |
| 2025-08-18 | 6,120.00 | 6,170.00 | 6,030.00 | 6,060.00 | 5,834.84 | 37,299 |
| 2025-08-14 | 6,160.00 | 6,430.00 | 6,110.00 | 6,120.00 | 5,892.61 | 205,130 |
| 2025-08-13 | 6,210.00 | 6,210.00 | 6,090.00 | 6,170.00 | 5,940.75 | 25,094 |
| 2025-08-12 | 6,170.00 | 6,210.00 | 6,120.00 | 6,170.00 | 5,940.75 | 22,945 |
| 2025-08-11 | 6,150.00 | 6,170.00 | 6,120.00 | 6,160.00 | 5,931.13 | 27,531 |
| 2025-08-08 | 6,120.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,921.50 | 18,065 |
| 2025-08-07 | 6,170.00 | 6,170.00 | 6,080.00 | 6,120.00 | 5,892.61 | 19,224 |
| 2025-08-06 | 6,100.00 | 6,140.00 | 6,030.00 | 6,130.00 | 5,902.24 | 13,989 |
| 2025-08-05 | 6,080.00 | 6,170.00 | 6,030.00 | 6,110.00 | 5,882.98 | 24,028 |
| 2025-08-04 | 6,040.00 | 6,100.00 | 5,990.00 | 6,050.00 | 5,825.21 | 28,760 |
| 2025-08-01 | 6,210.00 | 6,210.00 | 5,970.00 | 6,030.00 | 5,805.96 | 64,178 |
| 2025-07-31 | 6,210.00 | 6,290.00 | 6,130.00 | 6,200.00 | 5,969.64 | 27,005 |
| 2025-07-30 | 6,150.00 | 6,220.00 | 6,130.00 | 6,190.00 | 5,960.01 | 31,884 |
| 2025-07-29 | 6,100.00 | 6,140.00 | 6,080.00 | 6,130.00 | 5,902.24 | 20,493 |
| 2025-07-28 | 6,220.00 | 6,220.00 | 6,110.00 | 6,130.00 | 5,902.24 | 26,636 |
| 2025-07-25 | 6,210.00 | 6,220.00 | 6,140.00 | 6,170.00 | 5,940.75 | 24,498 |
| 2025-07-24 | 6,230.00 | 6,270.00 | 6,100.00 | 6,190.00 | 5,960.01 | 52,620 |
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.