Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 36,250.00 | 36,250.00 | 35,350.00 | 35,700.00 | 34,463.33 | 32,809 |
| 2024-01-26 | 35,900.00 | 36,400.00 | 35,750.00 | 36,050.00 | 34,801.20 | 19,397 |
| 2024-01-25 | 36,550.00 | 36,650.00 | 35,900.00 | 36,200.00 | 34,946.01 | 23,620 |
| 2024-01-24 | 36,600.00 | 37,200.00 | 36,050.00 | 36,400.00 | 35,139.08 | 21,075 |
| 2024-01-23 | 36,500.00 | 37,750.00 | 36,000.00 | 36,850.00 | 35,573.49 | 32,893 |
| 2024-01-22 | 37,100.00 | 37,200.00 | 36,400.00 | 36,750.00 | 35,476.95 | 30,731 |
| 2024-01-19 | 35,650.00 | 36,900.00 | 35,650.00 | 36,550.00 | 35,283.88 | 22,764 |
| 2024-01-18 | 35,300.00 | 35,850.00 | 35,100.00 | 35,600.00 | 34,366.79 | 14,149 |
| 2024-01-17 | 36,650.00 | 36,850.00 | 35,300.00 | 35,300.00 | 34,077.18 | 38,723 |
| 2024-01-16 | 36,900.00 | 37,650.00 | 36,500.00 | 36,700.00 | 35,428.69 | 28,836 |
| 2024-01-15 | 37,250.00 | 37,800.00 | 37,050.00 | 37,250.00 | 35,959.63 | 16,051 |
| 2024-01-12 | 37,850.00 | 38,250.00 | 37,300.00 | 37,350.00 | 36,056.17 | 25,813 |
| 2024-01-11 | 38,600.00 | 39,050.00 | 37,750.00 | 37,750.00 | 36,442.31 | 28,728 |
| 2024-01-10 | 39,000.00 | 39,000.00 | 38,150.00 | 38,250.00 | 36,924.99 | 31,801 |
| 2024-01-09 | 38,950.00 | 39,550.00 | 38,750.00 | 39,050.00 | 37,697.28 | 43,784 |
| 2024-01-08 | 38,700.00 | 39,100.00 | 38,400.00 | 38,600.00 | 37,262.87 | 21,953 |
| 2024-01-05 | 39,400.00 | 39,650.00 | 38,050.00 | 38,750.00 | 37,407.67 | 35,457 |
| 2024-01-04 | 39,600.00 | 40,250.00 | 39,150.00 | 39,400.00 | 38,035.16 | 51,805 |
| 2024-01-03 | 39,900.00 | 41,100.00 | 39,350.00 | 40,000.00 | 38,614.37 | 136,819 |
| 2024-01-02 | 38,100.00 | 39,700.00 | 37,700.00 | 39,550.00 | 38,179.96 | 88,031 |
| 2023-12-28 | 37,800.00 | 38,200.00 | 37,300.00 | 38,100.00 | 36,780.19 | 20,534 |
| 2023-12-27 | 37,800.00 | 38,050.00 | 37,300.00 | 37,700.00 | 36,394.04 | 34,793 |
| 2023-12-26 | 38,800.00 | 38,800.00 | 37,750.00 | 37,750.00 | 35,959.63 | 48,700 |
| 2023-12-22 | 37,700.00 | 39,450.00 | 37,700.00 | 38,800.00 | 36,959.83 | 144,306 |
| 2023-12-21 | 38,000.00 | 38,400.00 | 37,350.00 | 37,600.00 | 35,816.75 | 47,683 |
| 2023-12-20 | 38,300.00 | 40,700.00 | 38,000.00 | 38,250.00 | 36,435.92 | 152,268 |
| 2023-12-19 | 38,900.00 | 38,900.00 | 37,900.00 | 38,000.00 | 36,197.78 | 32,642 |
| 2023-12-18 | 38,000.00 | 39,250.00 | 37,850.00 | 38,800.00 | 36,959.83 | 57,445 |
| 2023-12-15 | 39,050.00 | 39,250.00 | 37,500.00 | 37,800.00 | 36,007.26 | 102,066 |
| 2023-12-14 | 39,450.00 | 39,450.00 | 38,750.00 | 39,000.00 | 37,150.35 | 21,938 |
| 2023-12-13 | 38,900.00 | 39,800.00 | 38,600.00 | 38,700.00 | 36,864.58 | 60,048 |
| 2023-12-12 | 39,600.00 | 39,600.00 | 38,550.00 | 38,800.00 | 36,959.83 | 27,579 |
| 2023-12-11 | 40,250.00 | 40,250.00 | 39,000.00 | 39,000.00 | 37,150.35 | 46,280 |
| 2023-12-08 | 38,850.00 | 39,450.00 | 38,500.00 | 39,050.00 | 37,197.98 | 23,657 |
| 2023-12-07 | 38,950.00 | 39,850.00 | 38,400.00 | 38,800.00 | 36,959.83 | 33,672 |
| 2023-12-06 | 38,100.00 | 40,300.00 | 38,100.00 | 39,500.00 | 37,626.64 | 99,810 |
| 2023-12-05 | 38,500.00 | 38,900.00 | 37,350.00 | 37,850.00 | 36,054.89 | 40,835 |
| 2023-12-04 | 39,800.00 | 39,800.00 | 38,250.00 | 38,550.00 | 36,721.69 | 41,517 |
| 2023-12-01 | 39,000.00 | 39,950.00 | 39,000.00 | 39,350.00 | 37,483.75 | 53,133 |
| 2023-11-30 | 38,750.00 | 39,350.00 | 38,450.00 | 39,000.00 | 37,150.35 | 38,165 |
| 2023-11-29 | 39,250.00 | 39,250.00 | 38,500.00 | 38,700.00 | 36,864.58 | 43,955 |
| 2023-11-28 | 38,000.00 | 39,400.00 | 37,850.00 | 38,900.00 | 37,055.09 | 111,328 |
| 2023-11-27 | 37,800.00 | 37,800.00 | 37,050.00 | 37,500.00 | 35,721.49 | 14,884 |
| 2023-11-24 | 37,900.00 | 38,450.00 | 37,600.00 | 37,600.00 | 35,816.75 | 47,468 |
| 2023-11-23 | 36,600.00 | 38,250.00 | 36,600.00 | 37,600.00 | 35,816.75 | 72,613 |
| 2023-11-22 | 36,900.00 | 37,050.00 | 36,000.00 | 36,500.00 | 34,768.92 | 21,761 |
| 2023-11-21 | 37,200.00 | 37,500.00 | 36,900.00 | 36,900.00 | 35,149.95 | 24,810 |
| 2023-11-20 | 36,600.00 | 36,800.00 | 36,300.00 | 36,700.00 | 34,959.43 | 15,658 |
| 2023-11-17 | 36,600.00 | 37,100.00 | 36,200.00 | 36,300.00 | 34,578.40 | 19,726 |
| 2023-11-16 | 36,550.00 | 36,700.00 | 36,400.00 | 36,600.00 | 34,864.17 | 15,007 |
| 2023-11-15 | 36,850.00 | 36,850.00 | 36,150.00 | 36,550.00 | 34,816.55 | 27,259 |
| 2023-11-14 | 34,300.00 | 37,050.00 | 34,300.00 | 36,100.00 | 34,387.89 | 51,026 |
| 2023-11-13 | 34,950.00 | 35,350.00 | 34,300.00 | 34,300.00 | 32,673.26 | 13,652 |
| 2023-11-10 | 34,650.00 | 35,500.00 | 34,650.00 | 34,900.00 | 33,244.80 | 13,349 |
| 2023-11-09 | 34,950.00 | 35,750.00 | 34,950.00 | 35,250.00 | 33,578.20 | 14,184 |
| 2023-11-08 | 36,000.00 | 36,400.00 | 35,050.00 | 35,300.00 | 33,625.83 | 19,407 |
| 2023-11-07 | 35,350.00 | 36,000.00 | 34,950.00 | 35,700.00 | 34,006.86 | 21,695 |
| 2023-11-06 | 34,700.00 | 36,050.00 | 34,650.00 | 35,900.00 | 34,197.37 | 36,153 |
| 2023-11-03 | 34,100.00 | 34,400.00 | 33,600.00 | 34,300.00 | 32,673.26 | 13,672 |
| 2023-11-02 | 32,900.00 | 34,300.00 | 32,900.00 | 34,000.00 | 32,387.48 | 36,535 |
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.