Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39,500.00	41,200.00	39,500.00	41,000.00	39,055.50	97,067
2023-02-06	40,050.00	40,050.00	39,250.00	39,800.00	37,912.41	38,536
2023-02-03	40,250.00	40,500.00	39,900.00	40,100.00	38,198.18	29,876
2023-02-02	41,000.00	41,200.00	39,750.00	40,550.00	38,626.84	62,833
2023-02-01	38,650.00	40,750.00	38,350.00	40,350.00	38,436.32	118,713
2023-01-31	38,250.00	39,050.00	38,150.00	38,550.00	36,721.69	30,992
2023-01-30	39,900.00	40,000.00	38,700.00	38,800.00	36,959.83	61,927
2023-01-27	40,200.00	40,250.00	39,400.00	39,900.00	38,007.66	47,748
2023-01-26	40,200.00	40,400.00	39,300.00	39,600.00	37,721.89	85,881
2023-01-25	40,300.00	40,900.00	40,000.00	40,250.00	38,341.07	92,765
2023-01-20	38,200.00	39,350.00	38,200.00	39,250.00	37,388.49	41,616
2023-01-19	39,300.00	39,300.00	38,000.00	38,750.00	36,912.21	58,550
2023-01-18	40,000.00	40,700.00	39,200.00	39,400.00	37,531.38	83,605
2023-01-17	39,750.00	41,500.00	39,500.00	39,600.00	37,721.89	152,498
2023-01-16	37,000.00	40,200.00	36,650.00	39,650.00	37,769.52	191,883
2023-01-13	37,600.00	37,900.00	36,800.00	37,000.00	35,245.20	66,874
2023-01-12	37,400.00	38,550.00	36,850.00	37,800.00	36,007.26	91,306
2023-01-11	37,850.00	37,900.00	36,500.00	37,750.00	35,959.63	125,545
2023-01-10	38,400.00	39,550.00	37,200.00	37,800.00	36,007.26	150,931
2023-01-09	38,400.00	39,300.00	37,900.00	38,700.00	36,864.58	180,054
2023-01-06	35,450.00	38,850.00	35,150.00	37,950.00	36,150.15	323,947
2023-01-05	34,900.00	35,850.00	34,850.00	35,100.00	33,435.31	98,731
2023-01-04	31,000.00	35,750.00	31,000.00	35,050.00	33,387.69	299,463
2023-01-03	29,350.00	31,650.00	28,600.00	31,550.00	30,053.68	71,861
2023-01-02	30,000.00	30,300.00	29,300.00	29,500.00	28,100.91	49,756
2022-12-29	31,000.00	31,150.00	29,900.00	30,000.00	28,577.19	49,784
2022-12-28	30,950.00	31,300.00	30,850.00	31,000.00	29,529.76	23,486
2022-12-27	31,300.00	31,700.00	31,250.00	31,450.00	29,482.14	31,291
2022-12-26	31,100.00	31,700.00	30,850.00	31,700.00	29,716.49	23,282
2022-12-23	31,500.00	31,850.00	31,150.00	31,300.00	29,341.52	29,432
2022-12-22	31,950.00	32,200.00	31,800.00	32,150.00	30,138.34	18,371
2022-12-21	31,950.00	32,250.00	31,450.00	31,700.00	29,716.49	19,235
2022-12-20	32,650.00	32,700.00	31,900.00	31,950.00	29,950.85	28,501
2022-12-19	33,050.00	33,100.00	32,550.00	32,700.00	30,653.92	38,014
2022-12-16	33,200.00	33,700.00	33,150.00	33,450.00	31,356.99	13,945
2022-12-15	33,350.00	33,950.00	33,150.00	33,850.00	31,731.97	18,615
2022-12-14	33,300.00	33,900.00	33,300.00	33,650.00	31,544.48	18,031
2022-12-13	33,000.00	33,300.00	32,800.00	33,200.00	31,122.64	16,788
2022-12-12	33,050.00	33,200.00	32,750.00	32,900.00	30,841.41	15,132
2022-12-09	32,650.00	33,500.00	32,400.00	33,200.00	31,122.64	36,400
2022-12-08	32,500.00	32,750.00	31,950.00	32,200.00	30,185.21	27,200
2022-12-07	32,950.00	33,550.00	32,650.00	32,800.00	30,747.66	39,412
2022-12-06	34,050.00	34,150.00	33,350.00	33,500.00	31,403.87	29,459
2022-12-05	34,600.00	34,950.00	34,250.00	34,350.00	32,200.68	30,262
2022-12-02	34,800.00	35,550.00	34,350.00	34,600.00	32,435.04	83,359
2022-12-01	35,450.00	35,950.00	34,850.00	35,150.00	32,950.62	55,249
2022-11-30	35,450.00	35,500.00	34,800.00	34,800.00	32,622.52	150,952
2022-11-29	35,000.00	35,600.00	34,600.00	35,450.00	33,231.85	45,861
2022-11-28	36,550.00	36,600.00	35,050.00	35,300.00	33,091.24	74,928
2022-11-25	37,150.00	37,150.00	36,550.00	36,800.00	34,497.38	19,826
2022-11-24	36,450.00	37,250.00	36,450.00	37,000.00	34,684.87	51,182
2022-11-23	37,050.00	37,050.00	36,400.00	36,400.00	34,122.41	39,843
2022-11-22	37,750.00	37,750.00	36,350.00	36,450.00	34,169.28	67,011
2022-11-21	38,900.00	39,850.00	37,750.00	37,750.00	35,387.94	184,811
2022-11-18	37,250.00	38,200.00	37,150.00	37,150.00	34,825.48	43,925
2022-11-17	37,850.00	38,100.00	36,800.00	37,200.00	34,872.35	62,953
2022-11-16	38,850.00	38,900.00	37,700.00	38,250.00	35,856.65	61,377
2022-11-15	35,400.00	39,650.00	35,050.00	38,400.00	35,997.27	293,214
2022-11-14	34,650.00	35,250.00	34,400.00	34,600.00	32,435.04	41,912
2022-11-11	35,200.00	35,400.00	34,250.00	34,600.00	32,435.04	52,269

← NewerPage 16 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.