Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	50,400.00	51,400.00	50,400.00	51,300.00	48,090.10	18,983
2022-05-16	51,600.00	51,600.00	50,600.00	50,700.00	47,527.64	25,539
2022-05-13	49,900.00	51,000.00	49,900.00	50,600.00	47,433.90	29,405
2022-05-12	51,400.00	51,600.00	49,750.00	49,900.00	46,777.70	62,213
2022-05-11	51,600.00	52,700.00	51,600.00	52,000.00	48,746.30	22,715
2022-05-10	50,700.00	52,300.00	49,900.00	51,900.00	48,652.56	59,206
2022-05-09	53,800.00	54,400.00	51,900.00	51,900.00	48,652.56	71,795
2022-05-06	54,000.00	54,500.00	53,800.00	53,900.00	50,527.41	34,541
2022-05-04	55,200.00	55,300.00	54,400.00	54,500.00	51,089.87	30,792
2022-05-03	54,800.00	55,300.00	54,600.00	55,000.00	51,558.58	24,249
2022-05-02	54,800.00	54,900.00	54,300.00	54,600.00	51,183.61	36,198
2022-04-29	55,200.00	55,700.00	54,800.00	55,300.00	51,839.81	44,807
2022-04-28	55,300.00	55,700.00	54,800.00	54,900.00	51,464.84	31,641
2022-04-27	54,800.00	55,700.00	54,600.00	55,300.00	51,839.81	37,051
2022-04-26	56,100.00	56,600.00	55,800.00	55,800.00	52,308.53	37,635
2022-04-25	57,000.00	57,600.00	56,000.00	56,000.00	52,496.01	62,218
2022-04-22	57,200.00	58,200.00	57,000.00	58,200.00	54,558.36	57,380
2022-04-21	56,400.00	58,800.00	56,300.00	58,000.00	54,370.87	187,384
2022-04-20	56,300.00	56,400.00	55,600.00	56,000.00	52,496.01	33,595
2022-04-19	56,000.00	56,900.00	55,800.00	56,000.00	52,496.01	49,547
2022-04-18	56,100.00	56,100.00	55,500.00	55,800.00	52,308.53	24,410
2022-04-15	55,500.00	56,000.00	55,200.00	56,000.00	52,496.01	27,994
2022-04-14	56,100.00	56,300.00	55,600.00	55,900.00	52,402.27	31,220
2022-04-13	55,200.00	56,100.00	55,100.00	56,100.00	52,589.76	34,232
2022-04-12	55,000.00	55,400.00	54,700.00	55,200.00	51,746.07	24,676
2022-04-11	55,200.00	56,100.00	55,100.00	55,400.00	51,933.56	27,412
2022-04-08	56,100.00	56,200.00	55,100.00	55,500.00	52,027.30	32,685
2022-04-07	54,900.00	56,800.00	54,500.00	55,500.00	52,027.30	60,654
2022-04-06	55,400.00	55,800.00	54,700.00	54,900.00	51,464.84	53,303
2022-04-05	55,700.00	56,200.00	55,600.00	55,900.00	52,402.27	26,836
2022-04-04	55,800.00	55,900.00	55,100.00	55,600.00	52,121.04	34,088
2022-04-01	56,100.00	56,400.00	55,600.00	55,800.00	52,308.53	44,577
2022-03-31	56,900.00	56,900.00	56,100.00	56,500.00	52,964.73	30,945
2022-03-30	56,400.00	57,400.00	56,100.00	56,400.00	52,870.98	51,778
2022-03-29	56,300.00	56,500.00	55,900.00	56,200.00	52,683.50	35,595
2022-03-28	56,800.00	56,800.00	56,000.00	56,100.00	52,589.76	39,809
2022-03-25	57,100.00	57,700.00	56,500.00	56,900.00	53,339.70	45,672
2022-03-24	56,300.00	56,900.00	55,500.00	56,600.00	53,058.47	36,896
2022-03-23	56,900.00	57,200.00	56,300.00	56,300.00	52,777.24	62,095
2022-03-22	56,100.00	57,600.00	56,000.00	56,900.00	53,339.70	62,256
2022-03-21	57,100.00	57,300.00	56,400.00	56,400.00	52,870.98	38,814
2022-03-18	57,700.00	57,700.00	56,700.00	56,700.00	53,152.21	75,467
2022-03-17	56,900.00	57,900.00	56,700.00	57,200.00	53,620.93	85,456
2022-03-16	54,900.00	56,000.00	54,500.00	55,900.00	52,402.27	52,123
2022-03-15	53,400.00	55,500.00	53,400.00	54,400.00	50,996.13	59,521
2022-03-14	55,500.00	55,500.00	53,600.00	54,000.00	50,621.16	57,553
2022-03-11	55,800.00	56,000.00	54,800.00	55,500.00	52,027.30	45,393
2022-03-10	55,600.00	56,000.00	55,300.00	55,900.00	52,402.27	34,997
2022-03-08	54,000.00	55,300.00	53,500.00	54,300.00	50,902.38	39,235
2022-03-07	55,900.00	56,200.00	54,800.00	55,000.00	51,558.58	54,167
2022-03-04	57,600.00	57,600.00	56,500.00	56,700.00	53,152.21	39,176
2022-03-03	57,600.00	57,900.00	56,800.00	57,600.00	53,995.90	66,936
2022-03-02	56,000.00	57,100.00	55,700.00	56,800.00	53,245.96	38,764
2022-02-28	55,300.00	56,600.00	55,300.00	56,300.00	52,777.24	39,535
2022-02-25	55,600.00	56,500.00	54,800.00	55,900.00	52,402.27	80,649
2022-02-24	56,000.00	56,300.00	54,100.00	54,200.00	50,808.64	114,761
2022-02-23	56,300.00	57,200.00	55,900.00	56,900.00	53,339.70	61,583
2022-02-22	55,300.00	57,000.00	55,100.00	55,700.00	52,214.78	83,687
2022-02-21	56,500.00	56,600.00	55,400.00	56,400.00	52,870.98	68,238
2022-02-18	55,900.00	57,400.00	55,700.00	57,200.00	53,620.93	56,791

← NewerPage 19 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.