Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 46,300.00 | 50,000.00 | 46,200.00 | 48,200.00 | 46,530.32 | 675,894 |
| 2024-04-24 | 46,800.00 | 50,000.00 | 45,850.00 | 46,850.00 | 45,227.08 | 824,961 |
| 2024-04-23 | 45,650.00 | 46,500.00 | 43,600.00 | 46,200.00 | 44,599.60 | 367,182 |
| 2024-04-22 | 44,400.00 | 45,450.00 | 42,700.00 | 44,900.00 | 43,344.63 | 270,967 |
| 2024-04-19 | 44,000.00 | 44,650.00 | 42,050.00 | 44,350.00 | 42,813.68 | 326,481 |
| 2024-04-18 | 43,150.00 | 44,800.00 | 42,050.00 | 44,200.00 | 42,668.88 | 315,154 |
| 2024-04-17 | 43,450.00 | 45,200.00 | 42,250.00 | 43,550.00 | 42,041.40 | 465,337 |
| 2024-04-16 | 43,800.00 | 44,300.00 | 41,550.00 | 43,000.00 | 41,510.45 | 456,267 |
| 2024-04-15 | 45,500.00 | 46,950.00 | 44,750.00 | 45,200.00 | 43,634.24 | 673,901 |
| 2024-04-12 | 40,100.00 | 48,500.00 | 39,200.00 | 45,300.00 | 43,730.77 | 2,122,348 |
| 2024-04-11 | 37,000.00 | 39,850.00 | 35,950.00 | 39,550.00 | 38,179.96 | 226,893 |
| 2024-04-09 | 35,650.00 | 38,100.00 | 35,650.00 | 37,100.00 | 35,814.83 | 169,314 |
| 2024-04-08 | 36,600.00 | 36,800.00 | 35,150.00 | 35,650.00 | 34,415.06 | 71,608 |
| 2024-04-05 | 35,900.00 | 36,800.00 | 35,550.00 | 36,550.00 | 35,283.88 | 91,949 |
| 2024-04-04 | 34,350.00 | 36,500.00 | 34,350.00 | 36,300.00 | 35,042.54 | 113,840 |
| 2024-04-03 | 35,000.00 | 35,000.00 | 34,250.00 | 34,350.00 | 33,160.09 | 52,402 |
| 2024-04-02 | 35,800.00 | 35,800.00 | 34,600.00 | 35,350.00 | 34,125.45 | 84,925 |
| 2024-04-01 | 33,600.00 | 35,550.00 | 33,500.00 | 35,550.00 | 34,318.52 | 158,781 |
| 2024-03-29 | 33,250.00 | 33,600.00 | 32,850.00 | 33,300.00 | 32,146.46 | 45,728 |
| 2024-03-28 | 33,200.00 | 33,550.00 | 32,750.00 | 33,300.00 | 32,146.46 | 54,078 |
| 2024-03-27 | 32,450.00 | 33,200.00 | 32,400.00 | 33,150.00 | 32,001.66 | 54,031 |
| 2024-03-26 | 32,450.00 | 33,000.00 | 32,250.00 | 32,450.00 | 31,325.91 | 36,965 |
| 2024-03-25 | 32,200.00 | 32,600.00 | 32,150.00 | 32,400.00 | 31,277.64 | 17,669 |
| 2024-03-22 | 32,750.00 | 32,800.00 | 32,150.00 | 32,400.00 | 31,277.64 | 43,385 |
| 2024-03-21 | 32,400.00 | 32,900.00 | 32,400.00 | 32,750.00 | 31,615.52 | 29,562 |
| 2024-03-20 | 32,800.00 | 32,900.00 | 32,200.00 | 32,350.00 | 31,229.37 | 27,341 |
| 2024-03-19 | 32,300.00 | 32,800.00 | 31,850.00 | 32,500.00 | 31,374.18 | 30,814 |
| 2024-03-18 | 32,550.00 | 32,650.00 | 31,900.00 | 32,100.00 | 30,988.03 | 30,978 |
| 2024-03-15 | 32,500.00 | 33,100.00 | 32,100.00 | 32,500.00 | 31,374.18 | 45,722 |
| 2024-03-14 | 31,850.00 | 32,600.00 | 31,550.00 | 32,450.00 | 31,325.91 | 39,576 |
| 2024-03-13 | 32,050.00 | 32,350.00 | 31,550.00 | 31,900.00 | 30,794.96 | 45,361 |
| 2024-03-12 | 32,100.00 | 32,100.00 | 31,650.00 | 32,050.00 | 30,939.76 | 25,585 |
| 2024-03-11 | 32,050.00 | 32,150.00 | 31,450.00 | 31,800.00 | 30,698.42 | 29,214 |
| 2024-03-08 | 31,300.00 | 32,250.00 | 31,150.00 | 32,050.00 | 30,939.76 | 57,952 |
| 2024-03-07 | 31,500.00 | 31,900.00 | 30,600.00 | 30,950.00 | 29,877.87 | 61,061 |
| 2024-03-06 | 31,850.00 | 32,300.00 | 31,550.00 | 31,600.00 | 30,505.35 | 40,291 |
| 2024-03-05 | 32,500.00 | 32,550.00 | 32,000.00 | 32,050.00 | 30,939.76 | 45,208 |
| 2024-03-04 | 32,900.00 | 33,350.00 | 32,500.00 | 32,550.00 | 31,422.44 | 52,022 |
| 2024-02-29 | 33,000.00 | 33,050.00 | 32,500.00 | 32,900.00 | 31,760.32 | 30,533 |
| 2024-02-28 | 32,550.00 | 33,200.00 | 32,550.00 | 33,000.00 | 31,856.86 | 30,424 |
| 2024-02-27 | 33,700.00 | 33,850.00 | 32,700.00 | 32,750.00 | 31,615.52 | 62,518 |
| 2024-02-26 | 34,000.00 | 34,050.00 | 33,600.00 | 33,600.00 | 32,436.07 | 24,039 |
| 2024-02-23 | 34,850.00 | 34,850.00 | 33,850.00 | 34,000.00 | 32,822.22 | 38,652 |
| 2024-02-22 | 34,650.00 | 34,900.00 | 34,550.00 | 34,600.00 | 33,401.43 | 21,597 |
| 2024-02-21 | 34,800.00 | 35,250.00 | 34,550.00 | 34,650.00 | 33,449.70 | 27,286 |
| 2024-02-20 | 35,100.00 | 35,100.00 | 34,700.00 | 34,800.00 | 33,594.50 | 19,815 |
| 2024-02-19 | 34,700.00 | 35,350.00 | 34,700.00 | 34,950.00 | 33,739.31 | 22,393 |
| 2024-02-16 | 35,250.00 | 35,300.00 | 34,600.00 | 34,850.00 | 33,642.77 | 32,383 |
| 2024-02-15 | 35,150.00 | 35,300.00 | 34,950.00 | 35,000.00 | 33,787.57 | 19,268 |
| 2024-02-14 | 34,650.00 | 35,100.00 | 34,300.00 | 35,100.00 | 33,884.11 | 20,604 |
| 2024-02-13 | 34,450.00 | 34,950.00 | 34,450.00 | 34,800.00 | 33,594.50 | 22,244 |
| 2024-02-08 | 34,800.00 | 34,900.00 | 34,500.00 | 34,550.00 | 33,353.16 | 14,238 |
| 2024-02-07 | 34,950.00 | 34,950.00 | 34,450.00 | 34,750.00 | 33,546.23 | 13,126 |
| 2024-02-06 | 34,150.00 | 35,000.00 | 34,100.00 | 34,700.00 | 33,497.97 | 18,776 |
| 2024-02-05 | 34,800.00 | 34,800.00 | 34,150.00 | 34,400.00 | 33,208.36 | 16,520 |
| 2024-02-02 | 33,750.00 | 34,900.00 | 33,750.00 | 34,600.00 | 33,401.43 | 30,954 |
| 2024-02-01 | 34,450.00 | 34,600.00 | 33,400.00 | 33,600.00 | 32,436.07 | 66,128 |
| 2024-01-31 | 35,100.00 | 35,400.00 | 34,400.00 | 34,450.00 | 33,256.63 | 28,288 |
| 2024-01-30 | 35,750.00 | 36,050.00 | 35,050.00 | 35,400.00 | 34,173.72 | 19,938 |
| 2024-01-29 | 36,250.00 | 36,250.00 | 35,350.00 | 35,700.00 | 34,463.33 | 32,809 |
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.