Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 60,000.00 | 60,700.00 | 59,300.00 | 60,000.00 | 55,765.00 | 126,797 |
| 2021-11-19 | 56,700.00 | 59,500.00 | 56,700.00 | 59,200.00 | 55,021.46 | 111,574 |
| 2021-11-18 | 57,300.00 | 57,300.00 | 56,400.00 | 56,700.00 | 52,697.92 | 29,416 |
| 2021-11-17 | 57,700.00 | 57,900.00 | 56,900.00 | 57,300.00 | 53,255.57 | 33,673 |
| 2021-11-16 | 57,700.00 | 58,600.00 | 57,200.00 | 57,700.00 | 53,627.34 | 62,194 |
| 2021-11-15 | 56,600.00 | 58,700.00 | 56,600.00 | 57,700.00 | 53,627.34 | 95,894 |
| 2021-11-12 | 54,500.00 | 56,200.00 | 54,200.00 | 56,200.00 | 52,233.21 | 55,679 |
| 2021-11-11 | 53,200.00 | 54,500.00 | 53,000.00 | 54,500.00 | 50,653.20 | 37,489 |
| 2021-11-10 | 55,000.00 | 55,100.00 | 53,700.00 | 53,800.00 | 50,002.61 | 51,513 |
| 2021-11-09 | 54,900.00 | 55,600.00 | 54,500.00 | 54,900.00 | 51,024.97 | 40,766 |
| 2021-11-08 | 55,400.00 | 55,500.00 | 54,500.00 | 55,300.00 | 51,396.74 | 47,521 |
| 2021-11-05 | 54,900.00 | 55,400.00 | 54,300.00 | 54,900.00 | 51,024.97 | 45,615 |
| 2021-11-04 | 55,900.00 | 55,900.00 | 54,300.00 | 55,000.00 | 51,117.91 | 48,085 |
| 2021-11-03 | 56,500.00 | 57,000.00 | 55,000.00 | 55,200.00 | 51,303.80 | 45,313 |
| 2021-11-02 | 55,800.00 | 57,000.00 | 55,800.00 | 56,400.00 | 52,419.10 | 20,950 |
| 2021-11-01 | 56,300.00 | 57,100.00 | 55,900.00 | 56,000.00 | 52,047.33 | 32,122 |
| 2021-10-29 | 58,200.00 | 58,300.00 | 56,700.00 | 56,700.00 | 52,697.92 | 29,312 |
| 2021-10-28 | 56,800.00 | 58,700.00 | 56,500.00 | 57,800.00 | 53,720.28 | 85,717 |
| 2021-10-27 | 56,400.00 | 56,900.00 | 56,200.00 | 56,700.00 | 52,697.92 | 21,940 |
| 2021-10-26 | 55,300.00 | 56,900.00 | 55,300.00 | 56,900.00 | 52,883.80 | 34,879 |
| 2021-10-25 | 55,200.00 | 55,300.00 | 53,700.00 | 55,200.00 | 51,303.80 | 31,050 |
| 2021-10-22 | 55,100.00 | 55,700.00 | 55,000.00 | 55,400.00 | 51,489.68 | 42,514 |
| 2021-10-21 | 56,200.00 | 56,800.00 | 55,200.00 | 55,400.00 | 51,489.68 | 53,429 |
| 2021-10-20 | 57,300.00 | 57,400.00 | 56,100.00 | 56,100.00 | 52,140.27 | 39,386 |
| 2021-10-19 | 57,300.00 | 57,800.00 | 56,600.00 | 56,900.00 | 52,883.80 | 36,924 |
| 2021-10-18 | 57,800.00 | 57,900.00 | 56,800.00 | 57,300.00 | 53,255.57 | 26,549 |
| 2021-10-15 | 57,100.00 | 58,300.00 | 56,700.00 | 57,700.00 | 53,627.34 | 73,501 |
| 2021-10-14 | 55,200.00 | 56,800.00 | 55,200.00 | 56,300.00 | 52,326.15 | 31,885 |
← NewerPage 21 of 21 · 1,228 trading days
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.