Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,970.00 | 6,030.00 | 5,960.00 | 6,000.00 | 5,777.07 | 14,123 |
| 2025-04-23 | 5,980.00 | 6,020.00 | 5,960.00 | 6,010.00 | 5,786.70 | 35,195 |
| 2025-04-22 | 6,000.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,748.18 | 53,016 |
| 2025-04-21 | 5,910.00 | 5,960.00 | 5,900.00 | 5,960.00 | 5,738.56 | 35,336 |
| 2025-04-18 | 5,820.00 | 5,930.00 | 5,770.00 | 5,890.00 | 5,671.16 | 16,098 |
| 2025-04-17 | 5,820.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,584.50 | 64,143 |
| 2025-04-16 | 5,880.00 | 5,880.00 | 5,700.00 | 5,760.00 | 5,545.99 | 34,991 |
| 2025-04-15 | 5,760.00 | 5,880.00 | 5,740.00 | 5,860.00 | 5,642.27 | 46,992 |
| 2025-04-14 | 5,780.00 | 5,780.00 | 5,650.00 | 5,760.00 | 5,545.99 | 53,852 |
| 2025-04-11 | 5,700.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,536.36 | 28,860 |
| 2025-04-10 | 5,550.00 | 5,710.00 | 5,490.00 | 5,710.00 | 5,497.85 | 30,448 |
| 2025-04-09 | 5,390.00 | 5,450.00 | 5,260.00 | 5,380.00 | 5,180.11 | 48,327 |
| 2025-04-08 | 5,610.00 | 5,640.00 | 5,340.00 | 5,410.00 | 5,208.99 | 41,488 |
| 2025-04-07 | 5,740.00 | 5,800.00 | 5,410.00 | 5,500.00 | 5,295.65 | 106,119 |
| 2025-04-04 | 5,800.00 | 5,880.00 | 5,680.00 | 5,740.00 | 5,526.73 | 83,328 |
| 2025-04-03 | 5,850.00 | 5,850.00 | 5,690.00 | 5,770.00 | 5,555.62 | 38,684 |
| 2025-04-02 | 5,970.00 | 5,980.00 | 5,830.00 | 5,870.00 | 5,651.90 | 30,868 |
| 2025-04-01 | 5,770.00 | 5,970.00 | 5,770.00 | 5,950.00 | 5,728.93 | 47,014 |
| 2025-03-31 | 5,900.00 | 6,000.00 | 5,690.00 | 5,750.00 | 5,536.36 | 162,009 |
| 2025-03-28 | 6,110.00 | 6,110.00 | 5,960.00 | 6,000.00 | 5,777.07 | 100,871 |
| 2025-03-27 | 6,170.00 | 6,240.00 | 6,080.00 | 6,090.00 | 5,863.73 | 82,951 |
| 2025-03-26 | 6,180.00 | 6,240.00 | 6,160.00 | 6,160.00 | 5,931.13 | 91,685 |
| 2025-03-25 | 6,330.00 | 6,370.00 | 6,180.00 | 6,180.00 | 5,950.38 | 92,692 |
| 2025-03-24 | 6,300.00 | 6,390.00 | 6,260.00 | 6,330.00 | 6,094.81 | 71,100 |
| 2025-03-21 | 6,280.00 | 6,350.00 | 6,170.00 | 6,290.00 | 6,056.30 | 97,090 |
| 2025-03-20 | 6,400.00 | 6,490.00 | 6,240.00 | 6,290.00 | 6,056.30 | 202,017 |
| 2025-03-19 | 6,500.00 | 6,550.00 | 6,400.00 | 6,400.00 | 6,162.21 | 303,492 |
| 2025-03-18 | 6,470.00 | 6,570.00 | 6,410.00 | 6,500.00 | 6,258.49 | 473,604 |
| 2025-03-17 | 6,250.00 | 7,370.00 | 6,230.00 | 6,450.00 | 6,210.35 | 7,632,976 |
| 2025-03-14 | 6,180.00 | 6,280.00 | 6,180.00 | 6,220.00 | 5,988.90 | 10,564 |
| 2025-03-13 | 6,300.00 | 6,330.00 | 6,200.00 | 6,200.00 | 5,969.64 | 27,482 |
| 2025-03-12 | 6,250.00 | 6,370.00 | 6,230.00 | 6,290.00 | 6,056.30 | 17,048 |
| 2025-03-11 | 6,150.00 | 6,340.00 | 6,120.00 | 6,250.00 | 6,017.78 | 37,655 |
| 2025-03-10 | 6,380.00 | 6,430.00 | 6,300.00 | 6,340.00 | 6,104.44 | 15,799 |
| 2025-03-07 | 6,270.00 | 6,500.00 | 6,270.00 | 6,380.00 | 6,142.95 | 54,893 |
| 2025-03-06 | 6,350.00 | 6,420.00 | 6,300.00 | 6,350.00 | 6,114.07 | 28,704 |
| 2025-03-05 | 6,200.00 | 6,360.00 | 6,170.00 | 6,340.00 | 6,104.44 | 31,759 |
| 2025-03-04 | 6,200.00 | 6,370.00 | 6,150.00 | 6,170.00 | 5,940.75 | 27,838 |
| 2025-02-28 | 6,350.00 | 6,480.00 | 6,220.00 | 6,280.00 | 6,046.67 | 45,862 |
| 2025-02-27 | 6,500.00 | 6,530.00 | 6,350.00 | 6,430.00 | 6,191.09 | 84,216 |
| 2025-02-26 | 6,680.00 | 6,810.00 | 6,600.00 | 6,720.00 | 6,133.32 | 149,029 |
| 2025-02-25 | 6,600.00 | 6,670.00 | 6,580.00 | 6,640.00 | 6,060.31 | 48,714 |
| 2025-02-24 | 6,540.00 | 6,640.00 | 6,500.00 | 6,630.00 | 6,051.18 | 71,046 |
| 2025-02-21 | 6,480.00 | 6,560.00 | 6,470.00 | 6,530.00 | 5,959.91 | 33,087 |
| 2025-02-20 | 6,500.00 | 6,530.00 | 6,450.00 | 6,510.00 | 5,941.66 | 40,676 |
| 2025-02-19 | 6,520.00 | 6,520.00 | 6,460.00 | 6,510.00 | 5,941.66 | 61,509 |
| 2025-02-18 | 6,400.00 | 6,500.00 | 6,400.00 | 6,470.00 | 5,905.15 | 48,672 |
| 2025-02-17 | 6,340.00 | 6,460.00 | 6,340.00 | 6,430.00 | 5,868.64 | 71,530 |
| 2025-02-14 | 6,280.00 | 6,340.00 | 6,250.00 | 6,330.00 | 5,777.37 | 31,940 |
| 2025-02-13 | 6,210.00 | 6,320.00 | 6,200.00 | 6,280.00 | 5,731.74 | 38,812 |
| 2025-02-12 | 6,250.00 | 6,300.00 | 6,200.00 | 6,210.00 | 5,667.85 | 26,614 |
| 2025-02-11 | 6,210.00 | 6,250.00 | 6,180.00 | 6,250.00 | 5,704.36 | 23,615 |
| 2025-02-10 | 6,180.00 | 6,220.00 | 6,120.00 | 6,220.00 | 5,676.97 | 31,455 |
| 2025-02-07 | 6,240.00 | 6,280.00 | 6,170.00 | 6,170.00 | 5,631.34 | 28,208 |
| 2025-02-06 | 6,140.00 | 6,220.00 | 6,140.00 | 6,220.00 | 5,676.97 | 33,293 |
| 2025-02-05 | 6,180.00 | 6,220.00 | 6,130.00 | 6,170.00 | 5,631.34 | 18,620 |
| 2025-02-04 | 6,030.00 | 6,150.00 | 6,030.00 | 6,130.00 | 5,594.83 | 25,347 |
| 2025-02-03 | 6,010.00 | 6,130.00 | 5,970.00 | 6,020.00 | 5,494.43 | 56,703 |
| 2025-01-31 | 6,190.00 | 6,230.00 | 6,130.00 | 6,130.00 | 5,594.83 | 21,770 |
| 2025-01-24 | 6,130.00 | 6,200.00 | 6,130.00 | 6,190.00 | 5,649.59 | 35,821 |
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.