Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 89,000.00 | 91,200.00 | 86,500.00 | 87,000.00 | 87,000.00 | 242,381 |
| 2026-07-15 | 94,500.00 | 99,200.00 | 91,500.00 | 96,700.00 | 96,700.00 | 726,207 |
| 2026-07-14 | 90,200.00 | 93,900.00 | 82,900.00 | 89,300.00 | 89,300.00 | 673,362 |
| 2026-07-13 | 108,100.00 | 110,800.00 | 91,600.00 | 91,600.00 | 91,600.00 | 663,422 |
| 2026-07-10 | 105,500.00 | 116,700.00 | 99,400.00 | 110,200.00 | 110,200.00 | 1,152,060 |
| 2026-07-09 | 103,200.00 | 105,400.00 | 97,200.00 | 101,100.00 | 101,100.00 | 666,963 |
| 2026-07-08 | 102,100.00 | 108,900.00 | 99,500.00 | 101,700.00 | 101,700.00 | 530,127 |
| 2026-07-07 | 110,500.00 | 116,600.00 | 103,300.00 | 107,800.00 | 107,800.00 | 508,581 |
| 2026-07-06 | 119,400.00 | 119,400.00 | 106,300.00 | 112,700.00 | 112,700.00 | 796,489 |
| 2026-07-03 | 121,200.00 | 125,000.00 | 111,500.00 | 119,300.00 | 119,300.00 | 810,115 |
| 2026-07-02 | 146,500.00 | 146,800.00 | 121,300.00 | 122,200.00 | 122,200.00 | 1,249,901 |
| 2026-07-01 | 155,200.00 | 160,900.00 | 145,600.00 | 155,500.00 | 155,500.00 | 1,630,409 |
| 2026-06-30 | 138,200.00 | 161,600.00 | 135,500.00 | 151,000.00 | 151,000.00 | 1,286,858 |
| 2026-06-29 | 133,600.00 | 138,000.00 | 129,500.00 | 133,000.00 | 133,000.00 | 296,486 |
| 2026-06-26 | 129,200.00 | 143,300.00 | 120,100.00 | 130,600.00 | 130,600.00 | 605,600 |
| 2026-06-25 | 147,000.00 | 148,500.00 | 128,600.00 | 131,900.00 | 131,900.00 | 474,604 |
| 2026-06-24 | 142,000.00 | 152,000.00 | 131,900.00 | 136,000.00 | 136,000.00 | 502,223 |
| 2026-06-23 | 173,800.00 | 174,300.00 | 142,000.00 | 142,000.00 | 142,000.00 | 740,993 |
| 2026-06-22 | 174,800.00 | 181,900.00 | 163,900.00 | 167,000.00 | 167,000.00 | 571,184 |
| 2026-06-19 | 187,000.00 | 193,900.00 | 163,600.00 | 171,500.00 | 171,500.00 | 1,394,362 |
| 2026-06-18 | 149,500.00 | 196,800.00 | 147,600.00 | 190,100.00 | 190,100.00 | 4,148,082 |
| 2026-06-17 | 142,900.00 | 154,600.00 | 137,200.00 | 151,400.00 | 151,400.00 | 630,985 |
| 2026-06-16 | 157,000.00 | 157,100.00 | 143,000.00 | 147,900.00 | 147,900.00 | 875,109 |
| 2026-06-15 | 133,500.00 | 152,500.00 | 132,700.00 | 140,600.00 | 140,600.00 | 1,252,188 |
| 2026-06-12 | 140,000.00 | 143,900.00 | 121,900.00 | 128,200.00 | 128,200.00 | 1,104,660 |
| 2026-06-11 | 106,200.00 | 140,000.00 | 104,000.00 | 133,300.00 | 133,300.00 | 1,723,809 |
| 2026-06-10 | 115,000.00 | 123,700.00 | 106,000.00 | 109,600.00 | 109,600.00 | 478,277 |
| 2026-06-09 | 114,700.00 | 124,200.00 | 106,200.00 | 118,500.00 | 118,500.00 | 897,681 |
| 2026-06-08 | 96,000.00 | 119,000.00 | 95,900.00 | 109,200.00 | 109,200.00 | 766,872 |
| 2026-06-05 | 105,000.00 | 119,800.00 | 98,000.00 | 111,800.00 | 111,800.00 | 1,551,693 |
| 2026-06-04 | 110,000.00 | 113,800.00 | 100,800.00 | 110,400.00 | 110,400.00 | 963,141 |
| 2026-06-02 | 107,000.00 | 110,100.00 | 97,600.00 | 107,700.00 | 107,700.00 | 1,707,916 |
| 2026-06-01 | 145,900.00 | 145,900.00 | 112,800.00 | 114,000.00 | 114,000.00 | 3,086,635 |
| 2026-05-29 | 160,600.00 | 172,800.00 | 139,600.00 | 149,100.00 | 149,100.00 | 6,261,870 |
| 2026-05-28 | 120,800.00 | 159,200.00 | 118,400.00 | 156,200.00 | 156,200.00 | 5,450,028 |
| 2026-05-27 | 160,100.00 | 163,400.00 | 123,800.00 | 125,900.00 | 125,900.00 | 3,002,683 |
| 2026-05-26 | 121,500.00 | 132,600.00 | 120,400.00 | 132,600.00 | 132,600.00 | 1,936,586 |
| 2026-05-22 | 82,000.00 | 102,000.00 | 77,400.00 | 102,000.00 | 102,000.00 | 2,646,960 |
| 2026-05-21 | 75,200.00 | 83,700.00 | 74,400.00 | 78,500.00 | 78,500.00 | 1,291,447 |
| 2026-05-20 | 63,200.00 | 80,400.00 | 63,000.00 | 78,600.00 | 78,600.00 | 2,943,189 |
| 2026-05-19 | 61,700.00 | 66,100.00 | 58,000.00 | 63,900.00 | 63,900.00 | 265,716 |
| 2026-05-18 | 64,000.00 | 64,000.00 | 55,000.00 | 62,500.00 | 62,500.00 | 279,199 |
| 2026-05-15 | 69,100.00 | 72,900.00 | 63,400.00 | 65,200.00 | 65,200.00 | 483,191 |
| 2026-05-14 | 63,600.00 | 70,000.00 | 60,900.00 | 67,100.00 | 67,100.00 | 487,682 |
| 2026-05-13 | 61,800.00 | 65,200.00 | 60,800.00 | 64,000.00 | 64,000.00 | 172,781 |
| 2026-05-12 | 64,900.00 | 67,000.00 | 60,000.00 | 63,500.00 | 63,500.00 | 249,547 |
| 2026-05-11 | 64,800.00 | 65,500.00 | 63,000.00 | 64,100.00 | 64,100.00 | 148,675 |
| 2026-05-08 | 66,100.00 | 67,600.00 | 64,300.00 | 66,000.00 | 66,000.00 | 128,562 |
| 2026-05-07 | 67,500.00 | 69,000.00 | 66,000.00 | 67,900.00 | 67,900.00 | 163,129 |
| 2026-05-06 | 70,700.00 | 70,700.00 | 63,800.00 | 66,900.00 | 66,900.00 | 190,851 |
| 2026-05-04 | 69,700.00 | 70,100.00 | 68,100.00 | 68,400.00 | 68,400.00 | 189,875 |
| 2026-04-30 | 70,000.00 | 70,000.00 | 66,500.00 | 67,200.00 | 67,200.00 | 268,945 |
| 2026-04-29 | 66,000.00 | 73,000.00 | 65,400.00 | 71,000.00 | 71,000.00 | 898,915 |
| 2026-04-28 | 64,400.00 | 65,500.00 | 63,500.00 | 64,800.00 | 64,800.00 | 204,935 |
| 2026-04-27 | 64,300.00 | 64,700.00 | 62,500.00 | 62,900.00 | 62,900.00 | 121,089 |
| 2026-04-24 | 62,600.00 | 63,900.00 | 61,800.00 | 63,600.00 | 63,600.00 | 124,293 |
| 2026-04-23 | 65,400.00 | 65,400.00 | 59,000.00 | 62,100.00 | 62,100.00 | 316,273 |
| 2026-04-22 | 67,500.00 | 67,500.00 | 63,800.00 | 65,400.00 | 65,400.00 | 232,998 |
| 2026-04-21 | 64,000.00 | 67,600.00 | 63,300.00 | 66,900.00 | 66,900.00 | 394,918 |
| 2026-04-20 | 65,200.00 | 65,200.00 | 63,000.00 | 63,100.00 | 63,100.00 | 161,721 |
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.