Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	57,000.00	58,200.00	55,300.00	56,900.00	53,339.70	143,394
2022-02-16	56,600.00	57,600.00	55,800.00	57,300.00	53,714.67	104,740
2022-02-15	56,400.00	56,800.00	54,300.00	55,000.00	51,558.58	130,055
2022-02-14	57,300.00	58,100.00	55,500.00	55,700.00	52,214.78	206,596
2022-02-11	60,500.00	61,200.00	58,900.00	58,900.00	55,214.56	157,324
2022-02-10	62,100.00	62,300.00	60,500.00	61,300.00	57,464.39	96,468
2022-02-09	61,000.00	62,000.00	60,900.00	61,700.00	57,839.36	92,850
2022-02-08	61,300.00	62,000.00	60,100.00	60,400.00	56,620.70	168,300
2022-02-07	63,900.00	63,900.00	61,500.00	61,600.00	57,745.61	133,410
2022-02-04	62,600.00	64,000.00	62,500.00	63,600.00	59,620.47	108,527
2022-02-03	65,800.00	65,800.00	63,100.00	63,100.00	59,151.76	166,407
2022-01-28	62,600.00	64,800.00	61,200.00	64,600.00	60,557.90	195,114
2022-01-27	63,400.00	64,400.00	61,400.00	62,500.00	58,589.30	218,600
2022-01-26	64,500.00	65,500.00	62,200.00	62,700.00	58,776.79	194,053
2022-01-25	67,100.00	67,500.00	63,200.00	63,800.00	59,807.96	335,500
2022-01-24	65,600.00	67,100.00	65,000.00	66,800.00	62,620.24	219,551
2022-01-21	68,500.00	69,500.00	65,700.00	66,600.00	62,432.76	374,697
2022-01-20	69,300.00	69,900.00	67,800.00	69,500.00	65,151.30	343,199
2022-01-19	67,100.00	70,400.00	67,000.00	69,700.00	65,338.79	602,649
2022-01-18	65,900.00	70,600.00	65,900.00	67,500.00	63,276.44	1,295,968
2022-01-17	68,000.00	68,100.00	65,100.00	65,600.00	61,495.33	392,599
2022-01-14	66,200.00	69,300.00	65,900.00	68,300.00	64,026.39	568,362
2022-01-13	70,400.00	71,500.00	67,500.00	67,600.00	63,370.19	1,714,327
2022-01-12	69,800.00	70,000.00	66,500.00	68,200.00	63,932.64	1,355,595
2022-01-11	57,300.00	72,300.00	56,600.00	69,600.00	65,245.05	5,252,765
2022-01-10	58,100.00	58,300.00	57,000.00	57,300.00	53,714.67	33,189
2022-01-07	57,900.00	58,900.00	57,600.00	58,200.00	54,558.36	30,645
2022-01-06	57,500.00	59,100.00	57,300.00	57,400.00	53,808.41	45,546
2022-01-05	59,500.00	59,500.00	58,000.00	58,500.00	54,839.59	57,571
2022-01-04	60,600.00	60,600.00	59,500.00	59,600.00	55,870.76	43,244
2022-01-03	60,400.00	60,900.00	59,700.00	60,500.00	56,714.44	65,113
2021-12-30	59,900.00	60,900.00	59,700.00	60,200.00	56,433.21	77,841
2021-12-29	58,500.00	59,700.00	58,500.00	59,600.00	55,870.76	58,010
2021-12-28	58,400.00	59,100.00	57,900.00	58,500.00	54,370.87	57,805
2021-12-27	59,500.00	59,600.00	58,300.00	58,400.00	54,277.93	68,674
2021-12-24	58,300.00	60,200.00	57,900.00	59,300.00	55,114.40	212,350
2021-12-23	55,300.00	58,100.00	55,000.00	57,500.00	53,441.45	131,007
2021-12-22	55,200.00	55,700.00	54,700.00	54,900.00	51,024.97	59,826
2021-12-21	54,000.00	54,500.00	53,300.00	54,400.00	50,560.26	40,693
2021-12-20	54,100.00	55,200.00	53,800.00	54,000.00	50,188.50	38,668
2021-12-17	54,000.00	54,700.00	53,800.00	54,400.00	50,560.26	28,272
2021-12-16	55,000.00	55,200.00	54,300.00	54,700.00	50,839.09	28,541
2021-12-15	54,300.00	54,700.00	54,000.00	54,300.00	50,467.32	24,518
2021-12-14	54,000.00	54,700.00	53,800.00	54,700.00	50,839.09	27,286
2021-12-13	54,700.00	55,000.00	54,200.00	54,300.00	50,467.32	32,779
2021-12-10	55,200.00	55,200.00	53,800.00	53,900.00	50,095.55	54,825
2021-12-09	54,900.00	55,700.00	54,600.00	55,200.00	51,303.80	20,982
2021-12-08	55,900.00	55,900.00	54,800.00	55,100.00	51,210.85	40,335
2021-12-07	55,500.00	55,700.00	54,700.00	55,300.00	51,396.74	44,523
2021-12-06	53,800.00	55,400.00	53,800.00	55,200.00	51,303.80	35,370
2021-12-03	54,300.00	55,000.00	53,400.00	54,700.00	50,839.09	34,819
2021-12-02	52,200.00	54,300.00	52,200.00	53,900.00	50,095.55	51,271
2021-12-01	53,000.00	53,500.00	51,700.00	53,500.00	49,723.79	96,256
2021-11-30	55,400.00	56,100.00	53,000.00	53,000.00	49,259.08	98,824
2021-11-29	54,400.00	56,000.00	54,400.00	55,200.00	51,303.80	105,603
2021-11-26	60,200.00	60,200.00	56,300.00	56,700.00	52,697.92	95,676
2021-11-25	60,000.00	60,600.00	59,600.00	59,800.00	55,579.11	39,147
2021-11-24	60,800.00	61,800.00	59,500.00	60,000.00	55,765.00	90,310
2021-11-23	59,500.00	60,400.00	59,200.00	60,200.00	55,950.88	36,133
2021-11-22	60,000.00	60,700.00	59,300.00	60,000.00	55,765.00	126,797

← NewerPage 20 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.