Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,190.00 | 6,230.00 | 6,130.00 | 6,140.00 | 5,603.96 | 52,150 |
| 2025-01-22 | 6,190.00 | 6,240.00 | 6,170.00 | 6,200.00 | 5,658.72 | 29,460 |
| 2025-01-21 | 6,260.00 | 6,270.00 | 6,150.00 | 6,210.00 | 5,667.85 | 28,533 |
| 2025-01-20 | 6,250.00 | 6,270.00 | 6,170.00 | 6,260.00 | 5,713.48 | 26,916 |
| 2025-01-17 | 6,310.00 | 6,310.00 | 6,220.00 | 6,240.00 | 5,695.23 | 20,703 |
| 2025-01-16 | 6,210.00 | 6,250.00 | 6,200.00 | 6,240.00 | 5,695.23 | 17,760 |
| 2025-01-15 | 6,280.00 | 6,320.00 | 6,170.00 | 6,210.00 | 5,667.85 | 30,416 |
| 2025-01-14 | 6,150.00 | 6,340.00 | 6,150.00 | 6,280.00 | 5,731.74 | 33,871 |
| 2025-01-13 | 6,260.00 | 6,270.00 | 6,150.00 | 6,170.00 | 5,631.34 | 22,631 |
| 2025-01-10 | 6,300.00 | 6,300.00 | 6,190.00 | 6,270.00 | 5,722.61 | 18,997 |
| 2025-01-09 | 6,320.00 | 6,320.00 | 6,200.00 | 6,230.00 | 5,686.10 | 26,727 |
| 2025-01-08 | 6,290.00 | 6,300.00 | 6,220.00 | 6,260.00 | 5,713.48 | 50,457 |
| 2025-01-07 | 6,340.00 | 6,390.00 | 6,250.00 | 6,300.00 | 5,749.99 | 23,801 |
| 2025-01-06 | 6,280.00 | 6,380.00 | 6,220.00 | 6,340.00 | 5,786.50 | 18,911 |
| 2025-01-03 | 6,120.00 | 6,350.00 | 6,120.00 | 6,280.00 | 5,731.74 | 52,658 |
| 2025-01-02 | 6,300.00 | 6,300.00 | 6,080.00 | 6,180.00 | 5,640.47 | 21,280 |
| 2024-12-30 | 6,220.00 | 6,360.00 | 6,140.00 | 6,140.00 | 5,603.96 | 46,991 |
| 2024-12-27 | 6,480.00 | 6,480.00 | 6,240.00 | 6,300.00 | 5,749.99 | 77,797 |
| 2024-12-26 | 6,590.00 | 6,670.00 | 6,520.00 | 6,540.00 | 5,969.04 | 75,270 |
| 2024-12-24 | 6,530.00 | 6,640.00 | 6,520.00 | 6,610.00 | 6,032.93 | 64,067 |
| 2024-12-23 | 6,380.00 | 6,570.00 | 6,380.00 | 6,530.00 | 5,959.91 | 33,987 |
| 2024-12-20 | 6,480.00 | 6,500.00 | 6,340.00 | 6,370.00 | 5,813.88 | 52,637 |
| 2024-12-19 | 6,400.00 | 6,500.00 | 6,400.00 | 6,480.00 | 5,914.28 | 25,565 |
| 2024-12-18 | 6,450.00 | 6,550.00 | 6,450.00 | 6,530.00 | 5,959.91 | 22,075 |
| 2024-12-17 | 6,500.00 | 6,550.00 | 6,440.00 | 6,440.00 | 5,877.77 | 37,566 |
| 2024-12-16 | 6,540.00 | 6,630.00 | 6,460.00 | 6,500.00 | 5,932.53 | 82,216 |
| 2024-12-13 | 6,400.00 | 6,490.00 | 6,360.00 | 6,480.00 | 5,914.28 | 51,374 |
| 2024-12-12 | 6,400.00 | 6,440.00 | 6,310.00 | 6,400.00 | 5,841.26 | 48,752 |
| 2024-12-11 | 6,210.00 | 6,410.00 | 6,210.00 | 6,350.00 | 5,795.62 | 46,124 |
| 2024-12-10 | 5,720.00 | 6,250.00 | 5,720.00 | 6,240.00 | 5,695.23 | 82,481 |
| 2024-12-09 | 6,060.00 | 6,150.00 | 5,750.00 | 5,750.00 | 5,248.01 | 142,056 |
| 2024-12-06 | 6,330.00 | 6,350.00 | 6,050.00 | 6,150.00 | 5,613.09 | 121,445 |
| 2024-12-05 | 6,460.00 | 6,460.00 | 6,280.00 | 6,350.00 | 5,795.62 | 86,503 |
| 2024-12-04 | 6,180.00 | 6,790.00 | 6,180.00 | 6,490.00 | 5,923.40 | 283,082 |
| 2024-12-03 | 6,400.00 | 6,500.00 | 6,400.00 | 6,480.00 | 5,914.28 | 29,503 |
| 2024-12-02 | 6,550.00 | 6,690.00 | 6,370.00 | 6,390.00 | 5,832.13 | 97,085 |
| 2024-11-29 | 6,520.00 | 6,560.00 | 6,380.00 | 6,490.00 | 5,923.40 | 45,621 |
| 2024-11-28 | 6,550.00 | 6,600.00 | 6,500.00 | 6,520.00 | 5,950.78 | 26,976 |
| 2024-11-27 | 6,620.00 | 6,630.00 | 6,510.00 | 6,550.00 | 5,978.16 | 58,741 |
| 2024-11-26 | 6,600.00 | 6,640.00 | 6,520.00 | 6,620.00 | 6,042.05 | 31,475 |
| 2024-11-25 | 6,550.00 | 6,600.00 | 6,480.00 | 6,550.00 | 5,978.16 | 36,833 |
| 2024-11-22 | 6,430.00 | 6,560.00 | 6,430.00 | 6,500.00 | 5,932.53 | 20,679 |
| 2024-11-21 | 6,440.00 | 6,520.00 | 6,370.00 | 6,480.00 | 5,914.28 | 29,395 |
| 2024-11-20 | 6,440.00 | 6,520.00 | 6,400.00 | 6,440.00 | 5,877.77 | 66,487 |
| 2024-11-19 | 6,520.00 | 6,520.00 | 6,430.00 | 6,500.00 | 5,932.53 | 34,307 |
| 2024-11-18 | 6,380.00 | 6,530.00 | 6,360.00 | 6,500.00 | 5,932.53 | 81,600 |
| 2024-11-15 | 6,280.00 | 6,430.00 | 6,160.00 | 6,360.00 | 5,804.75 | 58,390 |
| 2024-11-14 | 6,260.00 | 6,400.00 | 6,220.00 | 6,330.00 | 5,777.37 | 88,437 |
| 2024-11-13 | 6,350.00 | 6,420.00 | 6,240.00 | 6,260.00 | 5,713.48 | 96,254 |
| 2024-11-12 | 6,610.00 | 6,670.00 | 6,400.00 | 6,400.00 | 5,841.26 | 138,487 |
| 2024-11-11 | 6,960.00 | 6,980.00 | 6,640.00 | 6,670.00 | 6,087.69 | 121,040 |
| 2024-11-08 | 7,260.00 | 7,400.00 | 6,870.00 | 6,950.00 | 6,343.24 | 202,000 |
| 2024-11-07 | 7,410.00 | 7,450.00 | 7,270.00 | 7,340.00 | 6,699.19 | 83,707 |
| 2024-11-06 | 7,470.00 | 7,500.00 | 7,300.00 | 7,400.00 | 6,753.96 | 78,094 |
| 2024-11-05 | 7,250.00 | 7,640.00 | 7,210.00 | 7,470.00 | 6,817.85 | 193,074 |
| 2024-11-04 | 7,190.00 | 7,290.00 | 7,130.00 | 7,280.00 | 6,644.43 | 33,973 |
| 2024-11-01 | 7,370.00 | 7,370.00 | 7,210.00 | 7,210.00 | 6,580.54 | 39,396 |
| 2024-10-31 | 7,360.00 | 7,450.00 | 7,230.00 | 7,380.00 | 6,735.70 | 57,737 |
| 2024-10-30 | 7,190.00 | 7,550.00 | 7,190.00 | 7,380.00 | 6,735.70 | 123,637 |
| 2024-10-29 | 7,280.00 | 7,350.00 | 7,190.00 | 7,210.00 | 6,580.54 | 30,608 |
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.