Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39,200.00	43,300.00	39,050.00	43,050.00	41,008.27	185,198
2023-07-31	39,600.00	39,600.00	38,750.00	39,100.00	37,245.61	51,213
2023-07-28	39,050.00	39,450.00	38,700.00	39,200.00	37,340.86	43,597
2023-07-27	39,000.00	39,950.00	39,000.00	39,200.00	37,340.86	45,219
2023-07-26	40,300.00	40,600.00	38,200.00	38,750.00	36,912.21	113,753
2023-07-25	41,550.00	41,800.00	40,000.00	40,300.00	38,388.69	121,022
2023-07-24	42,900.00	42,900.00	41,400.00	41,700.00	39,722.30	107,293
2023-07-21	43,500.00	43,500.00	42,650.00	42,900.00	40,865.38	50,541
2023-07-20	43,600.00	44,150.00	43,250.00	44,150.00	42,056.10	46,913
2023-07-19	45,450.00	45,600.00	43,800.00	44,250.00	42,151.36	60,408
2023-07-18	46,100.00	46,450.00	44,700.00	45,100.00	42,961.04	87,264
2023-07-17	43,350.00	45,900.00	43,000.00	45,000.00	42,865.79	123,046
2023-07-14	43,150.00	43,450.00	42,500.00	43,100.00	41,055.90	40,020
2023-07-13	42,800.00	43,200.00	42,750.00	42,950.00	40,913.01	29,205
2023-07-12	43,150.00	43,150.00	42,350.00	42,750.00	40,722.50	19,859
2023-07-11	41,650.00	43,000.00	41,650.00	42,600.00	40,579.61	27,281
2023-07-10	41,700.00	42,200.00	41,350.00	41,850.00	39,865.18	25,249
2023-07-07	42,600.00	42,600.00	41,550.00	41,900.00	39,912.81	35,665
2023-07-06	43,700.00	43,700.00	42,500.00	42,750.00	40,722.50	31,492
2023-07-05	44,350.00	44,350.00	43,450.00	43,600.00	41,532.19	27,562
2023-07-04	43,500.00	44,250.00	43,500.00	43,900.00	41,817.96	27,897
2023-07-03	42,900.00	44,550.00	42,650.00	43,700.00	41,627.44	53,149
2023-06-30	42,950.00	42,950.00	41,900.00	42,450.00	40,436.73	35,858
2023-06-29	43,650.00	43,900.00	42,500.00	42,850.00	40,817.76	77,913
2023-06-28	44,300.00	44,550.00	43,700.00	44,000.00	41,913.21	28,243
2023-06-27	44,800.00	44,850.00	43,850.00	44,300.00	42,198.99	22,095
2023-06-26	44,700.00	44,700.00	43,600.00	44,700.00	42,580.02	28,319
2023-06-23	45,050.00	45,500.00	44,350.00	44,500.00	42,389.50	42,605
2023-06-22	45,000.00	45,950.00	44,750.00	45,050.00	42,913.42	28,333
2023-06-21	46,100.00	46,750.00	45,000.00	45,300.00	43,151.56	48,033
2023-06-20	46,700.00	47,050.00	45,950.00	46,150.00	43,961.25	29,200
2023-06-19	46,200.00	47,300.00	45,900.00	46,900.00	44,675.68	36,849
2023-06-16	46,900.00	47,400.00	46,150.00	46,150.00	43,961.25	47,075
2023-06-15	46,500.00	47,500.00	46,100.00	46,900.00	44,675.68	56,569
2023-06-14	47,800.00	47,800.00	45,900.00	46,100.00	43,913.62	82,894
2023-06-13	45,500.00	47,900.00	45,500.00	47,050.00	44,818.56	186,607
2023-06-12	44,900.00	45,800.00	44,700.00	45,500.00	43,342.07	61,928
2023-06-09	44,000.00	44,550.00	43,600.00	44,300.00	42,198.99	58,362
2023-06-08	44,050.00	44,150.00	43,550.00	43,850.00	41,770.33	21,464
2023-06-07	44,400.00	44,750.00	44,150.00	44,150.00	42,056.10	27,490
2023-06-05	45,300.00	45,350.00	44,400.00	44,500.00	42,389.50	32,313
2023-06-02	44,600.00	45,300.00	44,600.00	45,150.00	43,008.67	32,857
2023-06-01	44,550.00	44,750.00	44,000.00	44,700.00	42,580.02	21,372
2023-05-31	45,000.00	45,450.00	44,300.00	44,350.00	42,246.61	40,439
2023-05-30	44,650.00	45,100.00	44,000.00	44,950.00	42,818.16	56,533
2023-05-26	43,800.00	44,550.00	43,000.00	44,000.00	41,913.21	55,245
2023-05-25	43,500.00	43,900.00	43,000.00	43,550.00	41,484.56	31,691
2023-05-24	43,150.00	43,400.00	42,750.00	43,050.00	41,008.27	28,021
2023-05-23	43,350.00	43,850.00	43,100.00	43,350.00	41,294.04	32,791
2023-05-22	43,950.00	44,100.00	43,050.00	43,350.00	41,294.04	47,661
2023-05-19	43,600.00	44,350.00	43,450.00	43,700.00	41,627.44	64,121
2023-05-18	42,850.00	44,000.00	42,600.00	43,700.00	41,627.44	92,106
2023-05-17	42,750.00	42,850.00	42,200.00	42,500.00	40,484.35	30,599
2023-05-16	42,850.00	42,850.00	41,850.00	42,300.00	40,293.84	25,433
2023-05-15	42,550.00	42,600.00	41,550.00	42,300.00	40,293.84	22,700
2023-05-12	42,050.00	43,200.00	41,300.00	42,550.00	40,531.98	42,577
2023-05-11	42,000.00	42,500.00	41,500.00	42,150.00	40,150.95	34,633
2023-05-10	42,200.00	42,750.00	41,200.00	41,700.00	39,722.30	79,549
2023-05-09	42,350.00	42,800.00	41,500.00	42,200.00	40,198.58	41,659
2023-05-08	42,350.00	43,150.00	42,250.00	42,300.00	40,293.84	93,931

← NewerPage 14 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.