Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 44,650.00 | 46,250.00 | 43,900.00 | 45,250.00 | 43,682.51 | 78,342 |
| 2024-07-23 | 46,150.00 | 47,100.00 | 44,450.00 | 44,650.00 | 43,103.29 | 92,261 |
| 2024-07-22 | 46,900.00 | 47,200.00 | 45,500.00 | 45,500.00 | 43,923.85 | 92,705 |
| 2024-07-19 | 48,250.00 | 48,550.00 | 46,850.00 | 47,150.00 | 45,516.69 | 92,677 |
| 2024-07-18 | 46,250.00 | 48,600.00 | 46,200.00 | 48,250.00 | 46,578.58 | 152,729 |
| 2024-07-17 | 49,650.00 | 50,300.00 | 47,550.00 | 47,650.00 | 45,999.37 | 259,192 |
| 2024-07-16 | 46,600.00 | 49,100.00 | 46,050.00 | 48,900.00 | 47,206.07 | 224,337 |
| 2024-07-15 | 45,350.00 | 47,000.00 | 44,250.00 | 46,650.00 | 45,034.01 | 160,839 |
| 2024-07-12 | 43,650.00 | 45,200.00 | 43,600.00 | 44,950.00 | 43,392.90 | 70,874 |
| 2024-07-11 | 45,200.00 | 45,250.00 | 43,800.00 | 44,550.00 | 43,006.76 | 122,632 |
| 2024-07-10 | 44,800.00 | 45,550.00 | 44,200.00 | 44,950.00 | 43,392.90 | 85,790 |
| 2024-07-09 | 45,350.00 | 46,600.00 | 44,800.00 | 45,100.00 | 43,537.70 | 179,885 |
| 2024-07-08 | 44,600.00 | 45,850.00 | 43,800.00 | 44,850.00 | 43,296.36 | 147,946 |
| 2024-07-05 | 44,350.00 | 46,250.00 | 43,200.00 | 44,600.00 | 43,055.02 | 383,328 |
| 2024-07-04 | 41,450.00 | 43,700.00 | 41,400.00 | 43,450.00 | 41,944.86 | 236,226 |
| 2024-07-03 | 40,250.00 | 41,200.00 | 39,950.00 | 40,600.00 | 39,193.59 | 42,591 |
| 2024-07-02 | 41,150.00 | 41,350.00 | 39,800.00 | 39,950.00 | 38,566.10 | 59,780 |
| 2024-07-01 | 41,350.00 | 42,000.00 | 40,850.00 | 41,000.00 | 39,579.73 | 40,966 |
| 2024-06-28 | 41,850.00 | 41,950.00 | 41,100.00 | 41,300.00 | 39,869.34 | 31,500 |
| 2024-06-27 | 41,250.00 | 42,700.00 | 40,650.00 | 41,800.00 | 40,352.02 | 55,322 |
| 2024-06-26 | 41,300.00 | 41,350.00 | 40,600.00 | 41,150.00 | 39,724.53 | 21,647 |
| 2024-06-25 | 40,400.00 | 41,300.00 | 40,200.00 | 41,000.00 | 39,579.73 | 36,863 |
| 2024-06-24 | 41,650.00 | 42,450.00 | 40,200.00 | 40,850.00 | 39,434.93 | 42,453 |
| 2024-06-21 | 41,850.00 | 42,250.00 | 41,200.00 | 42,050.00 | 40,593.36 | 52,851 |
| 2024-06-20 | 41,900.00 | 42,100.00 | 41,150.00 | 42,000.00 | 40,545.09 | 60,970 |
| 2024-06-19 | 41,600.00 | 42,100.00 | 41,100.00 | 41,850.00 | 40,400.29 | 61,605 |
| 2024-06-18 | 42,150.00 | 42,500.00 | 41,300.00 | 41,900.00 | 40,448.55 | 107,169 |
| 2024-06-17 | 43,200.00 | 43,350.00 | 42,250.00 | 42,250.00 | 40,786.43 | 50,107 |
| 2024-06-14 | 43,750.00 | 44,000.00 | 42,050.00 | 43,200.00 | 41,703.52 | 87,239 |
| 2024-06-13 | 43,200.00 | 44,150.00 | 42,900.00 | 43,500.00 | 41,993.13 | 96,321 |
| 2024-06-12 | 43,300.00 | 45,250.00 | 42,750.00 | 43,000.00 | 41,510.45 | 98,966 |
| 2024-06-11 | 44,050.00 | 44,300.00 | 43,000.00 | 43,500.00 | 41,993.13 | 58,313 |
| 2024-06-10 | 42,800.00 | 44,350.00 | 42,300.00 | 44,000.00 | 42,475.81 | 106,785 |
| 2024-06-07 | 43,500.00 | 43,750.00 | 42,700.00 | 42,700.00 | 41,220.84 | 47,330 |
| 2024-06-05 | 43,450.00 | 43,450.00 | 42,350.00 | 43,050.00 | 41,558.72 | 60,078 |
| 2024-06-04 | 44,350.00 | 44,350.00 | 42,750.00 | 42,900.00 | 41,413.91 | 110,135 |
| 2024-06-03 | 43,750.00 | 44,400.00 | 43,600.00 | 44,350.00 | 42,813.68 | 61,483 |
| 2024-05-31 | 44,450.00 | 44,900.00 | 43,700.00 | 43,750.00 | 42,234.47 | 126,640 |
| 2024-05-30 | 45,000.00 | 45,700.00 | 44,450.00 | 44,600.00 | 43,055.02 | 90,581 |
| 2024-05-29 | 47,450.00 | 47,450.00 | 45,650.00 | 45,750.00 | 44,165.19 | 148,303 |
| 2024-05-28 | 48,000.00 | 48,200.00 | 47,100.00 | 47,300.00 | 45,661.49 | 82,548 |
| 2024-05-27 | 47,800.00 | 48,400.00 | 47,150.00 | 47,800.00 | 46,144.17 | 106,422 |
| 2024-05-24 | 48,050.00 | 48,450.00 | 47,150.00 | 47,550.00 | 45,902.83 | 80,952 |
| 2024-05-23 | 47,900.00 | 49,150.00 | 46,550.00 | 48,350.00 | 46,675.12 | 112,186 |
| 2024-05-22 | 49,100.00 | 50,100.00 | 47,550.00 | 48,050.00 | 46,385.51 | 190,330 |
| 2024-05-21 | 49,900.00 | 49,950.00 | 48,150.00 | 49,000.00 | 47,302.60 | 185,266 |
| 2024-05-20 | 49,900.00 | 50,900.00 | 49,300.00 | 49,650.00 | 47,930.09 | 125,293 |
| 2024-05-17 | 52,900.00 | 53,000.00 | 49,050.00 | 49,350.00 | 47,640.48 | 201,487 |
| 2024-05-16 | 49,150.00 | 52,400.00 | 48,600.00 | 51,300.00 | 49,522.93 | 279,677 |
| 2024-05-14 | 49,800.00 | 49,950.00 | 48,400.00 | 48,600.00 | 46,916.46 | 308,506 |
| 2024-05-13 | 50,800.00 | 52,000.00 | 49,700.00 | 50,300.00 | 48,557.57 | 247,604 |
| 2024-05-10 | 52,600.00 | 52,700.00 | 50,600.00 | 50,700.00 | 48,943.71 | 217,713 |
| 2024-05-09 | 53,000.00 | 54,200.00 | 51,500.00 | 52,500.00 | 50,681.36 | 232,619 |
| 2024-05-08 | 52,000.00 | 54,400.00 | 51,200.00 | 52,400.00 | 50,584.83 | 407,462 |
| 2024-05-07 | 52,100.00 | 52,900.00 | 49,850.00 | 51,900.00 | 50,102.15 | 404,666 |
| 2024-05-03 | 48,800.00 | 52,100.00 | 47,950.00 | 50,900.00 | 49,136.79 | 546,537 |
| 2024-05-02 | 49,800.00 | 49,800.00 | 48,250.00 | 48,800.00 | 47,109.53 | 294,585 |
| 2024-04-30 | 51,200.00 | 53,000.00 | 48,700.00 | 50,200.00 | 48,461.04 | 766,939 |
| 2024-04-29 | 53,500.00 | 54,500.00 | 50,000.00 | 50,300.00 | 48,557.57 | 712,766 |
| 2024-04-26 | 49,850.00 | 52,900.00 | 48,950.00 | 52,300.00 | 50,488.29 | 901,268 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.