Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 42,200.00 | 42,800.00 | 42,150.00 | 42,650.00 | 39,981.34 | 20,372 |
| 2022-08-10 | 42,550.00 | 42,550.00 | 41,650.00 | 41,750.00 | 39,137.65 | 34,636 |
| 2022-08-09 | 43,050.00 | 43,300.00 | 42,450.00 | 42,750.00 | 40,075.08 | 34,756 |
| 2022-08-08 | 44,050.00 | 44,350.00 | 43,200.00 | 43,350.00 | 40,637.54 | 25,471 |
| 2022-08-05 | 44,600.00 | 44,600.00 | 44,100.00 | 44,400.00 | 41,621.84 | 10,950 |
| 2022-08-04 | 44,400.00 | 44,650.00 | 44,050.00 | 44,500.00 | 41,715.58 | 22,050 |
| 2022-08-03 | 44,200.00 | 44,600.00 | 43,650.00 | 44,150.00 | 41,387.48 | 28,941 |
| 2022-08-02 | 43,400.00 | 44,250.00 | 43,000.00 | 44,250.00 | 41,481.22 | 36,485 |
| 2022-08-01 | 42,900.00 | 43,300.00 | 42,400.00 | 43,100.00 | 40,403.18 | 20,957 |
| 2022-07-29 | 42,950.00 | 43,200.00 | 42,650.00 | 42,800.00 | 40,121.95 | 24,337 |
| 2022-07-28 | 42,400.00 | 42,900.00 | 42,100.00 | 42,150.00 | 39,512.62 | 17,913 |
| 2022-07-27 | 41,350.00 | 42,000.00 | 41,300.00 | 42,000.00 | 39,372.01 | 12,491 |
| 2022-07-26 | 41,900.00 | 42,450.00 | 41,650.00 | 41,700.00 | 39,090.78 | 16,089 |
| 2022-07-25 | 41,900.00 | 42,950.00 | 41,800.00 | 42,400.00 | 39,746.98 | 13,145 |
| 2022-07-22 | 42,750.00 | 43,400.00 | 40,500.00 | 41,900.00 | 39,278.27 | 38,022 |
| 2022-07-21 | 42,100.00 | 43,050.00 | 42,050.00 | 42,700.00 | 40,028.21 | 23,955 |
| 2022-07-20 | 42,300.00 | 42,500.00 | 42,100.00 | 42,100.00 | 39,465.75 | 15,880 |
| 2022-07-19 | 41,150.00 | 41,800.00 | 41,100.00 | 41,700.00 | 39,090.78 | 10,684 |
| 2022-07-18 | 41,950.00 | 41,950.00 | 41,350.00 | 41,700.00 | 39,090.78 | 25,787 |
| 2022-07-15 | 41,300.00 | 41,800.00 | 40,500.00 | 41,350.00 | 38,762.68 | 19,759 |
| 2022-07-14 | 40,050.00 | 41,350.00 | 40,050.00 | 41,200.00 | 38,622.07 | 23,468 |
| 2022-07-13 | 39,500.00 | 41,400.00 | 39,250.00 | 40,200.00 | 37,684.64 | 42,125 |
| 2022-07-12 | 39,250.00 | 40,150.00 | 39,050.00 | 39,500.00 | 37,028.44 | 25,369 |
| 2022-07-11 | 40,000.00 | 40,500.00 | 39,550.00 | 39,850.00 | 37,356.54 | 17,544 |
| 2022-07-08 | 40,400.00 | 40,400.00 | 39,650.00 | 39,700.00 | 37,215.92 | 15,169 |
| 2022-07-07 | 39,000.00 | 39,850.00 | 38,950.00 | 39,750.00 | 37,262.80 | 21,111 |
| 2022-07-06 | 39,050.00 | 39,850.00 | 38,300.00 | 38,650.00 | 36,231.62 | 26,813 |
| 2022-07-05 | 38,100.00 | 39,400.00 | 38,100.00 | 39,050.00 | 36,606.59 | 36,378 |
| 2022-07-04 | 39,000.00 | 39,250.00 | 37,700.00 | 38,250.00 | 35,856.65 | 41,840 |
| 2022-07-01 | 39,600.00 | 40,000.00 | 38,700.00 | 39,000.00 | 36,559.72 | 28,115 |
| 2022-06-30 | 40,550.00 | 40,950.00 | 39,250.00 | 39,350.00 | 36,887.82 | 43,269 |
| 2022-06-29 | 40,300.00 | 41,300.00 | 40,300.00 | 40,950.00 | 38,387.71 | 18,347 |
| 2022-06-28 | 40,850.00 | 41,450.00 | 40,500.00 | 41,350.00 | 38,762.68 | 19,989 |
| 2022-06-27 | 40,100.00 | 41,350.00 | 39,700.00 | 41,050.00 | 38,481.45 | 38,548 |
| 2022-06-24 | 37,200.00 | 39,700.00 | 37,200.00 | 39,600.00 | 37,122.18 | 56,465 |
| 2022-06-23 | 38,300.00 | 39,550.00 | 37,100.00 | 37,200.00 | 34,872.35 | 74,107 |
| 2022-06-22 | 41,200.00 | 41,850.00 | 38,850.00 | 38,850.00 | 36,419.11 | 56,526 |
| 2022-06-21 | 39,900.00 | 41,500.00 | 39,800.00 | 41,150.00 | 38,575.20 | 36,383 |
| 2022-06-20 | 42,650.00 | 42,650.00 | 39,750.00 | 40,000.00 | 37,497.15 | 77,300 |
| 2022-06-17 | 41,350.00 | 42,600.00 | 41,350.00 | 42,150.00 | 39,512.62 | 39,723 |
| 2022-06-16 | 43,200.00 | 44,800.00 | 42,950.00 | 42,950.00 | 40,262.57 | 40,305 |
| 2022-06-15 | 44,250.00 | 44,900.00 | 42,650.00 | 42,850.00 | 40,168.82 | 67,671 |
| 2022-06-14 | 43,900.00 | 45,450.00 | 43,900.00 | 45,000.00 | 42,184.30 | 58,104 |
| 2022-06-13 | 47,750.00 | 47,950.00 | 45,450.00 | 45,450.00 | 42,606.14 | 58,612 |
| 2022-06-10 | 48,750.00 | 49,000.00 | 48,000.00 | 48,700.00 | 45,652.78 | 18,631 |
| 2022-06-09 | 49,750.00 | 49,750.00 | 48,850.00 | 49,050.00 | 45,980.88 | 37,764 |
| 2022-06-08 | 50,000.00 | 50,200.00 | 49,750.00 | 49,750.00 | 46,637.08 | 18,225 |
| 2022-06-07 | 50,800.00 | 50,800.00 | 49,800.00 | 49,950.00 | 46,824.57 | 33,568 |
| 2022-06-03 | 50,400.00 | 50,600.00 | 50,100.00 | 50,400.00 | 47,246.41 | 22,489 |
| 2022-06-02 | 50,800.00 | 50,800.00 | 50,100.00 | 50,200.00 | 47,058.93 | 23,361 |
| 2022-05-31 | 50,700.00 | 50,900.00 | 50,600.00 | 50,800.00 | 47,621.38 | 27,224 |
| 2022-05-30 | 50,500.00 | 50,800.00 | 50,100.00 | 50,700.00 | 47,527.64 | 22,046 |
| 2022-05-27 | 50,200.00 | 50,500.00 | 49,900.00 | 49,950.00 | 46,824.57 | 19,216 |
| 2022-05-26 | 50,000.00 | 50,500.00 | 49,900.00 | 49,900.00 | 46,777.70 | 26,876 |
| 2022-05-25 | 49,950.00 | 50,500.00 | 49,850.00 | 50,000.00 | 46,871.44 | 23,866 |
| 2022-05-24 | 51,400.00 | 51,800.00 | 49,950.00 | 49,950.00 | 46,824.57 | 64,280 |
| 2022-05-23 | 51,400.00 | 52,300.00 | 51,100.00 | 51,400.00 | 48,183.84 | 18,433 |
| 2022-05-20 | 51,000.00 | 51,700.00 | 50,600.00 | 51,300.00 | 48,090.10 | 25,150 |
| 2022-05-19 | 50,100.00 | 50,600.00 | 49,950.00 | 50,400.00 | 47,246.41 | 28,818 |
| 2022-05-18 | 51,600.00 | 52,000.00 | 51,300.00 | 51,400.00 | 48,183.84 | 23,606 |
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.