Samhwa Paint historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,430.00 | 7,430.00 | 7,200.00 | 7,290.00 | 6,653.56 | 62,130 |
| 2024-10-25 | 6,960.00 | 7,410.00 | 6,960.00 | 7,380.00 | 6,735.70 | 217,263 |
| 2024-10-24 | 7,080.00 | 7,090.00 | 6,960.00 | 6,960.00 | 6,352.37 | 34,804 |
| 2024-10-23 | 6,990.00 | 7,120.00 | 6,950.00 | 7,120.00 | 6,498.40 | 36,299 |
| 2024-10-22 | 7,230.00 | 7,330.00 | 7,020.00 | 7,020.00 | 6,407.13 | 74,039 |
| 2024-10-21 | 7,220.00 | 7,310.00 | 7,210.00 | 7,280.00 | 6,644.43 | 26,976 |
| 2024-10-18 | 7,270.00 | 7,360.00 | 7,220.00 | 7,260.00 | 6,626.18 | 38,837 |
| 2024-10-17 | 7,340.00 | 7,380.00 | 7,200.00 | 7,260.00 | 6,626.18 | 43,393 |
| 2024-10-16 | 7,400.00 | 7,450.00 | 7,200.00 | 7,340.00 | 6,699.19 | 51,877 |
| 2024-10-15 | 7,440.00 | 7,480.00 | 7,350.00 | 7,380.00 | 6,735.70 | 43,472 |
| 2024-10-14 | 7,470.00 | 7,540.00 | 7,330.00 | 7,430.00 | 6,781.34 | 78,686 |
| 2024-10-11 | 7,770.00 | 7,770.00 | 7,470.00 | 7,470.00 | 6,817.85 | 88,984 |
| 2024-10-10 | 7,780.00 | 7,800.00 | 7,550.00 | 7,700.00 | 7,027.77 | 123,176 |
| 2024-10-08 | 7,370.00 | 7,870.00 | 7,360.00 | 7,710.00 | 7,036.89 | 455,229 |
| 2024-10-07 | 7,110.00 | 7,380.00 | 7,070.00 | 7,380.00 | 6,735.70 | 136,073 |
| 2024-10-04 | 7,070.00 | 7,130.00 | 7,000.00 | 7,110.00 | 6,489.27 | 111,928 |
| 2024-10-02 | 6,910.00 | 7,080.00 | 6,800.00 | 7,020.00 | 6,407.13 | 108,118 |
| 2024-09-30 | 6,980.00 | 7,050.00 | 6,890.00 | 6,930.00 | 6,324.99 | 45,484 |
| 2024-09-27 | 7,050.00 | 7,060.00 | 6,960.00 | 7,000.00 | 6,388.88 | 48,406 |
| 2024-09-26 | 7,000.00 | 7,030.00 | 6,940.00 | 7,030.00 | 6,416.26 | 54,303 |
| 2024-09-25 | 7,000.00 | 7,060.00 | 6,870.00 | 7,000.00 | 6,388.88 | 71,876 |
| 2024-09-24 | 6,980.00 | 7,020.00 | 6,930.00 | 6,990.00 | 6,379.75 | 47,421 |
| 2024-09-23 | 6,900.00 | 6,980.00 | 6,840.00 | 6,980.00 | 6,370.62 | 55,283 |
| 2024-09-20 | 6,790.00 | 6,880.00 | 6,790.00 | 6,850.00 | 6,251.97 | 32,064 |
| 2024-09-19 | 6,730.00 | 6,800.00 | 6,700.00 | 6,780.00 | 6,188.08 | 37,687 |
| 2024-09-13 | 6,780.00 | 6,830.00 | 6,720.00 | 6,750.00 | 6,160.70 | 38,751 |
| 2024-09-12 | 6,640.00 | 6,810.00 | 6,640.00 | 6,800.00 | 6,206.34 | 56,683 |
| 2024-09-11 | 6,650.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,078.56 | 34,471 |
| 2024-09-10 | 6,670.00 | 6,770.00 | 6,580.00 | 6,590.00 | 6,014.67 | 117,134 |
| 2024-09-09 | 6,360.00 | 6,660.00 | 6,360.00 | 6,660.00 | 6,078.56 | 138,959 |
| 2024-09-06 | 6,640.00 | 6,720.00 | 6,520.00 | 6,550.00 | 5,978.16 | 79,097 |
| 2024-09-05 | 6,770.00 | 6,830.00 | 6,600.00 | 6,670.00 | 6,087.69 | 76,191 |
| 2024-09-04 | 6,790.00 | 6,790.00 | 6,610.00 | 6,730.00 | 6,142.45 | 99,382 |
| 2024-09-03 | 6,980.00 | 7,030.00 | 6,930.00 | 6,930.00 | 6,324.99 | 52,027 |
| 2024-09-02 | 7,000.00 | 7,000.00 | 6,850.00 | 6,960.00 | 6,352.37 | 31,146 |
| 2024-08-30 | 6,850.00 | 7,000.00 | 6,850.00 | 6,940.00 | 6,334.12 | 37,519 |
| 2024-08-29 | 6,810.00 | 7,000.00 | 6,780.00 | 6,850.00 | 6,251.97 | 70,552 |
| 2024-08-28 | 7,070.00 | 7,150.00 | 6,810.00 | 6,870.00 | 6,270.23 | 273,777 |
| 2024-08-27 | 7,030.00 | 7,150.00 | 6,940.00 | 7,130.00 | 6,507.53 | 73,372 |
| 2024-08-26 | 7,090.00 | 7,170.00 | 7,000.00 | 7,030.00 | 6,416.26 | 76,523 |
| 2024-08-23 | 7,000.00 | 7,140.00 | 6,980.00 | 7,090.00 | 6,471.02 | 45,309 |
| 2024-08-22 | 7,270.00 | 7,300.00 | 7,050.00 | 7,090.00 | 6,471.02 | 79,572 |
| 2024-08-21 | 7,160.00 | 7,250.00 | 7,060.00 | 7,090.00 | 6,471.02 | 62,910 |
| 2024-08-20 | 7,030.00 | 7,260.00 | 7,030.00 | 7,190.00 | 6,562.29 | 101,389 |
| 2024-08-19 | 7,060.00 | 7,110.00 | 6,730.00 | 7,000.00 | 6,388.88 | 66,416 |
| 2024-08-16 | 7,110.00 | 7,170.00 | 7,060.00 | 7,070.00 | 6,452.77 | 64,814 |
| 2024-08-14 | 7,090.00 | 7,170.00 | 7,050.00 | 7,080.00 | 6,461.89 | 72,382 |
| 2024-08-13 | 7,050.00 | 7,090.00 | 6,960.00 | 6,990.00 | 6,379.75 | 80,432 |
| 2024-08-12 | 7,050.00 | 7,130.00 | 6,980.00 | 7,050.00 | 6,434.51 | 78,949 |
| 2024-08-09 | 6,900.00 | 7,020.00 | 6,850.00 | 6,980.00 | 6,370.62 | 87,946 |
| 2024-08-08 | 6,810.00 | 6,810.00 | 6,640.00 | 6,750.00 | 6,160.70 | 106,817 |
| 2024-08-07 | 6,690.00 | 7,180.00 | 6,690.00 | 6,900.00 | 6,297.61 | 424,058 |
| 2024-08-06 | 6,390.00 | 6,850.00 | 6,390.00 | 6,730.00 | 6,142.45 | 300,921 |
| 2024-08-05 | 7,100.00 | 7,380.00 | 6,250.00 | 6,390.00 | 5,832.13 | 418,182 |
| 2024-08-02 | 7,730.00 | 7,800.00 | 7,340.00 | 7,400.00 | 6,753.96 | 129,182 |
| 2024-08-01 | 7,850.00 | 7,940.00 | 7,800.00 | 7,870.00 | 7,182.92 | 148,714 |
| 2024-07-31 | 7,310.00 | 8,040.00 | 7,310.00 | 7,930.00 | 7,237.69 | 656,523 |
| 2024-07-30 | 7,430.00 | 7,540.00 | 7,300.00 | 7,360.00 | 6,717.45 | 69,912 |
| 2024-07-29 | 7,400.00 | 7,560.00 | 7,350.00 | 7,490.00 | 6,836.10 | 67,680 |
| 2024-07-26 | 7,330.00 | 7,490.00 | 7,300.00 | 7,390.00 | 6,744.83 | 95,868 |
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.