Sam Hwa Capaci historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	32,450.00	32,900.00	32,400.00	32,600.00	31,053.88	13,374
2023-10-31	33,600.00	33,850.00	32,500.00	32,500.00	30,958.62	19,539
2023-10-30	32,500.00	33,500.00	32,500.00	33,250.00	31,673.05	12,058
2023-10-27	33,400.00	34,000.00	33,000.00	33,100.00	31,530.17	31,954
2023-10-26	35,600.00	36,750.00	33,300.00	33,550.00	31,958.83	80,716
2023-10-25	36,050.00	37,150.00	35,750.00	36,900.00	35,149.95	36,629
2023-10-24	34,600.00	36,500.00	34,400.00	36,000.00	34,292.63	34,711
2023-10-23	35,350.00	35,900.00	34,750.00	34,750.00	33,101.91	32,089
2023-10-20	35,650.00	36,250.00	34,750.00	35,550.00	33,863.97	34,665
2023-10-19	36,300.00	36,700.00	35,300.00	36,200.00	34,483.14	34,648
2023-10-18	35,250.00	37,400.00	35,100.00	36,900.00	35,149.95	85,941
2023-10-17	34,700.00	35,300.00	34,500.00	35,250.00	33,578.20	14,999
2023-10-16	34,700.00	35,100.00	34,050.00	34,550.00	32,911.40	17,332
2023-10-13	35,000.00	35,450.00	34,650.00	35,250.00	33,578.20	14,030
2023-10-12	35,000.00	35,500.00	35,000.00	35,350.00	33,673.46	10,843
2023-10-11	34,200.00	35,300.00	34,200.00	35,050.00	33,387.69	21,689
2023-10-10	34,150.00	35,150.00	33,900.00	34,100.00	32,482.74	23,020
2023-10-06	33,550.00	34,700.00	33,550.00	34,250.00	32,625.63	12,950
2023-10-05	34,500.00	34,900.00	33,800.00	33,900.00	32,292.23	20,029
2023-10-04	35,600.00	35,600.00	34,200.00	34,200.00	32,578.00	34,921
2023-09-27	35,000.00	36,000.00	34,400.00	36,000.00	34,292.63	33,387
2023-09-26	35,650.00	36,050.00	35,050.00	35,250.00	33,578.20	17,834
2023-09-25	35,050.00	36,300.00	35,050.00	35,600.00	33,911.60	16,852
2023-09-22	35,700.00	36,600.00	35,700.00	35,800.00	34,102.12	38,040
2023-09-21	37,200.00	37,550.00	36,500.00	36,650.00	34,911.80	34,513
2023-09-20	37,500.00	37,650.00	37,150.00	37,300.00	35,530.97	20,068
2023-09-19	37,700.00	38,100.00	37,450.00	37,500.00	35,721.49	20,215
2023-09-18	37,450.00	38,000.00	37,450.00	37,600.00	35,816.75	23,273
2023-09-15	38,200.00	38,400.00	38,000.00	38,000.00	36,197.78	26,937
2023-09-14	37,100.00	38,150.00	37,100.00	38,050.00	36,245.40	35,013
2023-09-13	38,800.00	39,150.00	37,450.00	37,450.00	35,673.86	72,520
2023-09-12	39,200.00	39,350.00	38,650.00	38,850.00	37,007.46	24,508
2023-09-11	38,950.00	39,150.00	38,500.00	38,700.00	36,864.58	30,945
2023-09-08	39,350.00	39,450.00	39,000.00	39,150.00	37,293.24	27,103
2023-09-07	39,500.00	39,750.00	39,250.00	39,450.00	37,579.01	29,693
2023-09-06	40,850.00	41,000.00	39,650.00	39,750.00	37,864.78	52,014
2023-09-05	40,900.00	41,600.00	40,550.00	40,850.00	38,912.61	50,671
2023-09-04	40,750.00	40,950.00	40,050.00	40,250.00	38,341.07	31,130
2023-09-01	39,600.00	41,000.00	39,450.00	40,550.00	38,626.84	60,596
2023-08-31	39,650.00	40,050.00	39,550.00	39,750.00	37,864.78	19,899
2023-08-30	39,750.00	40,250.00	39,600.00	39,850.00	37,960.04	35,803
2023-08-29	39,800.00	39,900.00	39,300.00	39,500.00	37,626.64	20,743
2023-08-28	39,700.00	39,700.00	38,950.00	39,350.00	37,483.75	30,949
2023-08-25	39,600.00	39,600.00	38,950.00	39,300.00	37,436.12	38,472
2023-08-24	39,300.00	40,350.00	39,300.00	39,750.00	37,864.78	43,359
2023-08-23	39,000.00	39,600.00	38,950.00	39,000.00	37,150.35	43,148
2023-08-22	39,750.00	40,000.00	39,150.00	39,250.00	37,388.49	35,452
2023-08-21	40,000.00	40,350.00	39,400.00	39,500.00	37,626.64	34,554
2023-08-18	39,700.00	40,700.00	39,000.00	40,000.00	38,102.92	39,386
2023-08-17	39,900.00	40,150.00	39,050.00	39,900.00	38,007.66	41,781
2023-08-16	40,050.00	40,900.00	39,950.00	40,350.00	38,436.32	40,810
2023-08-14	40,800.00	41,400.00	40,100.00	40,600.00	38,674.47	46,338
2023-08-11	40,300.00	41,200.00	40,250.00	40,750.00	38,817.35	50,075
2023-08-10	40,950.00	40,950.00	39,950.00	40,200.00	38,293.44	70,365
2023-08-09	42,350.00	42,550.00	40,800.00	41,000.00	39,055.50	82,078
2023-08-08	41,950.00	43,200.00	41,250.00	42,350.00	40,341.47	89,518
2023-08-07	40,150.00	41,850.00	39,950.00	41,250.00	39,293.64	50,697
2023-08-04	41,400.00	41,650.00	40,400.00	40,750.00	38,817.35	64,314
2023-08-03	44,400.00	44,550.00	41,500.00	41,650.00	39,674.67	139,774
2023-08-02	43,050.00	46,950.00	43,050.00	44,100.00	42,008.47	505,223

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.