Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	46,450.00	47,500.00	42,450.00	43,200.00	41,151.16	277,590
2023-05-03	45,600.00	48,750.00	45,500.00	46,450.00	44,247.02	526,874
2023-05-02	41,350.00	48,550.00	41,350.00	45,850.00	43,675.47	604,931
2023-04-28	43,100.00	43,300.00	41,000.00	41,350.00	39,388.90	43,304
2023-04-27	41,800.00	42,800.00	41,450.00	42,700.00	40,674.87	56,587
2023-04-26	41,250.00	42,200.00	40,550.00	41,700.00	39,722.30	56,049
2023-04-25	42,400.00	43,350.00	40,850.00	41,550.00	39,579.41	100,366
2023-04-24	43,000.00	43,500.00	42,400.00	42,550.00	40,531.98	36,155
2023-04-21	43,000.00	43,950.00	42,600.00	43,150.00	41,103.53	45,521
2023-04-20	44,600.00	44,600.00	43,100.00	43,200.00	41,151.16	70,840
2023-04-19	44,500.00	44,800.00	44,100.00	44,600.00	42,484.76	33,510
2023-04-18	45,400.00	45,400.00	43,950.00	44,300.00	42,198.99	76,548
2023-04-17	45,650.00	46,000.00	45,100.00	45,400.00	43,246.82	45,888
2023-04-14	47,000.00	47,300.00	45,950.00	46,150.00	43,961.25	48,388
2023-04-13	46,050.00	47,000.00	45,750.00	46,600.00	44,389.90	54,280
2023-04-12	46,600.00	47,250.00	46,000.00	46,500.00	44,294.65	57,346
2023-04-11	46,150.00	46,750.00	45,350.00	46,600.00	44,389.90	56,755
2023-04-10	46,750.00	46,800.00	45,400.00	46,050.00	43,865.99	71,728
2023-04-07	46,300.00	47,100.00	46,100.00	46,750.00	44,532.79	65,351
2023-04-06	48,000.00	48,550.00	45,800.00	46,250.00	44,056.50	154,834
2023-04-05	47,250.00	48,850.00	47,050.00	48,550.00	46,247.42	88,634
2023-04-04	48,350.00	48,350.00	47,000.00	47,200.00	44,961.45	69,545
2023-04-03	48,750.00	48,850.00	46,650.00	48,100.00	45,818.76	138,562
2023-03-31	49,200.00	49,250.00	48,200.00	48,750.00	46,437.94	62,191
2023-03-30	49,650.00	50,500.00	48,700.00	49,100.00	46,771.34	101,189
2023-03-29	49,200.00	49,300.00	47,900.00	49,100.00	46,771.34	108,283
2023-03-28	49,950.00	50,200.00	48,600.00	49,450.00	47,104.74	93,840
2023-03-27	50,900.00	51,400.00	49,400.00	49,500.00	47,152.37	291,490
2023-03-24	47,550.00	49,300.00	47,400.00	48,750.00	46,437.94	180,580
2023-03-23	46,100.00	47,100.00	46,100.00	46,300.00	44,104.13	51,776
2023-03-22	47,150.00	47,400.00	45,700.00	47,200.00	44,961.45	83,179
2023-03-21	48,250.00	48,250.00	46,600.00	46,900.00	44,675.68	80,612
2023-03-20	47,300.00	48,600.00	46,500.00	47,850.00	45,580.62	97,057
2023-03-17	47,000.00	48,150.00	46,550.00	47,300.00	45,056.71	75,456
2023-03-16	46,400.00	47,550.00	45,100.00	46,500.00	44,294.65	72,154
2023-03-15	48,200.00	48,200.00	46,100.00	46,700.00	44,485.16	66,693
2023-03-14	49,150.00	49,450.00	46,850.00	46,850.00	44,628.05	108,251
2023-03-13	47,000.00	49,600.00	46,350.00	49,150.00	46,818.97	95,016
2023-03-10	48,100.00	48,700.00	45,800.00	47,750.00	45,485.36	127,561
2023-03-09	48,000.00	49,250.00	46,650.00	49,150.00	46,818.97	118,808
2023-03-08	47,000.00	49,650.00	46,750.00	47,950.00	45,675.88	122,959
2023-03-07	47,950.00	48,600.00	47,000.00	47,800.00	45,532.99	133,879
2023-03-06	45,200.00	47,650.00	44,650.00	47,650.00	45,390.11	134,691
2023-03-03	46,100.00	46,100.00	44,400.00	44,550.00	42,437.13	70,628
2023-03-02	44,800.00	46,450.00	44,200.00	45,850.00	43,675.47	64,819
2023-02-28	45,550.00	45,900.00	44,400.00	44,850.00	42,722.90	82,094
2023-02-27	45,800.00	46,550.00	45,050.00	45,500.00	43,342.07	76,793
2023-02-24	47,650.00	47,950.00	46,400.00	46,550.00	44,342.28	81,457
2023-02-23	44,600.00	47,700.00	44,400.00	47,400.00	45,151.96	209,978
2023-02-22	44,000.00	44,550.00	43,400.00	44,500.00	42,389.50	55,060
2023-02-21	45,700.00	46,000.00	44,550.00	44,750.00	42,627.64	82,448
2023-02-20	44,200.00	45,750.00	42,650.00	45,150.00	43,008.67	158,122
2023-02-17	42,900.00	45,250.00	42,850.00	44,200.00	42,103.73	265,767
2023-02-16	40,100.00	43,800.00	40,000.00	43,550.00	41,484.56	242,632
2023-02-15	40,700.00	41,250.00	39,350.00	39,800.00	37,912.41	76,471
2023-02-14	40,800.00	41,650.00	40,400.00	40,650.00	38,722.09	57,061
2023-02-13	41,050.00	41,100.00	39,850.00	40,700.00	38,769.72	80,743
2023-02-10	42,300.00	42,300.00	41,200.00	41,250.00	39,293.64	46,089
2023-02-09	42,300.00	42,500.00	41,800.00	42,300.00	40,293.84	55,572
2023-02-08	41,000.00	42,950.00	40,500.00	42,600.00	40,579.61	136,232

← NewerPage 15 of 21 · 1,223 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.