Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	33,900.00	34,700.00	33,550.00	34,050.00	31,919.45	36,295
2022-11-09	33,200.00	34,900.00	33,100.00	34,450.00	32,294.42	80,990
2022-11-08	32,000.00	33,000.00	32,000.00	33,000.00	30,935.15	31,633
2022-11-07	31,800.00	32,200.00	31,500.00	31,950.00	29,950.85	19,124
2022-11-04	31,150.00	31,400.00	30,500.00	31,350.00	29,388.39	18,824
2022-11-03	31,000.00	32,000.00	30,900.00	31,500.00	29,529.01	21,746
2022-11-02	31,600.00	32,250.00	31,550.00	31,800.00	29,810.24	16,422
2022-11-01	32,050.00	32,250.00	31,700.00	31,900.00	29,903.98	19,076
2022-10-31	31,750.00	32,300.00	31,450.00	32,050.00	30,044.59	17,204
2022-10-28	31,500.00	31,550.00	31,150.00	31,300.00	29,341.52	16,282
2022-10-27	31,200.00	31,850.00	31,200.00	31,350.00	29,388.39	12,946
2022-10-26	32,100.00	32,150.00	31,300.00	31,300.00	29,341.52	14,314
2022-10-25	31,350.00	32,150.00	31,350.00	31,600.00	29,622.75	14,529
2022-10-24	31,650.00	32,150.00	31,550.00	31,550.00	29,575.88	15,765
2022-10-21	31,000.00	31,700.00	30,950.00	31,150.00	29,200.91	12,305
2022-10-20	31,700.00	32,000.00	30,900.00	31,350.00	29,388.39	12,998
2022-10-19	32,050.00	32,600.00	31,550.00	31,850.00	29,857.11	23,594
2022-10-18	31,950.00	32,200.00	31,500.00	32,000.00	29,997.72	20,165
2022-10-17	29,900.00	31,650.00	29,700.00	31,650.00	29,669.62	25,679
2022-10-14	29,800.00	30,700.00	29,450.00	30,500.00	28,591.58	28,292
2022-10-13	30,300.00	30,900.00	29,000.00	29,000.00	27,185.44	36,592
2022-10-12	29,700.00	30,500.00	29,700.00	30,300.00	28,404.09	25,034
2022-10-11	30,950.00	30,950.00	30,150.00	30,200.00	28,310.35	27,674
2022-10-07	31,050.00	32,150.00	31,050.00	31,650.00	29,669.62	16,478
2022-10-06	30,600.00	31,900.00	30,600.00	31,500.00	29,529.01	19,805
2022-10-05	32,300.00	32,400.00	30,500.00	30,500.00	28,591.58	27,509
2022-10-04	30,600.00	31,550.00	30,600.00	31,500.00	29,529.01	31,094
2022-09-30	29,850.00	30,800.00	29,400.00	30,250.00	28,357.22	46,314
2022-09-29	31,400.00	32,100.00	30,100.00	30,100.00	28,216.61	53,173
2022-09-28	32,800.00	33,250.00	31,100.00	31,200.00	29,247.78	47,771
2022-09-27	32,750.00	33,500.00	32,300.00	33,150.00	31,075.77	42,603
2022-09-26	34,500.00	34,500.00	33,000.00	33,000.00	30,935.15	80,208
2022-09-23	36,250.00	36,450.00	34,950.00	35,000.00	32,810.01	44,887
2022-09-22	36,900.00	37,250.00	35,950.00	36,600.00	34,309.89	50,810
2022-09-21	37,950.00	38,100.00	37,550.00	37,600.00	35,247.32	19,484
2022-09-20	37,950.00	38,600.00	37,800.00	37,950.00	35,575.42	20,960
2022-09-19	38,850.00	39,350.00	37,950.00	38,000.00	35,622.29	27,897
2022-09-16	39,200.00	39,650.00	38,850.00	38,850.00	36,419.11	26,268
2022-09-15	40,100.00	40,200.00	39,400.00	39,750.00	37,262.80	29,015
2022-09-14	39,150.00	40,050.00	39,150.00	40,000.00	37,497.15	19,790
2022-09-13	39,900.00	41,000.00	39,650.00	40,650.00	38,106.48	29,778
2022-09-08	39,100.00	39,750.00	38,850.00	39,100.00	36,653.47	17,587
2022-09-07	40,350.00	40,350.00	38,850.00	38,900.00	36,465.98	29,859
2022-09-06	39,800.00	40,450.00	39,750.00	40,000.00	37,497.15	14,690
2022-09-05	40,300.00	40,850.00	39,950.00	40,050.00	37,544.02	25,336
2022-09-02	41,300.00	41,300.00	40,500.00	40,950.00	38,387.71	18,012
2022-09-01	42,800.00	42,800.00	40,650.00	40,800.00	38,247.10	29,000
2022-08-31	40,900.00	42,000.00	40,800.00	41,950.00	39,325.14	21,812
2022-08-30	40,400.00	41,350.00	40,300.00	41,200.00	38,622.07	15,545
2022-08-29	40,200.00	40,400.00	39,950.00	40,250.00	37,731.51	34,863
2022-08-26	41,350.00	42,300.00	41,350.00	41,650.00	39,043.91	28,090
2022-08-25	40,900.00	41,500.00	40,850.00	41,300.00	38,715.81	38,881
2022-08-24	41,400.00	41,550.00	40,250.00	40,850.00	38,293.97	38,231
2022-08-23	41,850.00	42,250.00	41,050.00	41,200.00	38,622.07	51,573
2022-08-22	44,300.00	44,300.00	42,500.00	42,550.00	39,887.60	51,373
2022-08-19	43,700.00	46,100.00	43,650.00	44,350.00	41,574.97	101,845
2022-08-18	42,850.00	43,950.00	42,750.00	43,850.00	41,106.25	18,609
2022-08-17	43,150.00	43,850.00	43,100.00	43,500.00	40,778.15	18,016
2022-08-16	44,400.00	44,750.00	43,450.00	43,500.00	40,778.15	43,991
2022-08-12	42,700.00	44,000.00	42,700.00	43,950.00	41,200.00	42,880

← NewerPage 17 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.