Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	65,200.00	65,200.00	63,000.00	63,100.00	63,100.00	161,721
2026-04-17	66,300.00	66,900.00	63,700.00	64,800.00	64,800.00	210,153
2026-04-16	66,200.00	67,200.00	64,400.00	65,700.00	65,700.00	299,172
2026-04-15	66,300.00	67,600.00	62,000.00	63,700.00	63,700.00	340,699
2026-04-14	66,700.00	68,800.00	63,600.00	63,700.00	63,700.00	499,334
2026-04-13	61,700.00	64,000.00	61,400.00	62,200.00	62,200.00	231,636
2026-04-10	60,100.00	63,800.00	60,000.00	63,100.00	63,100.00	683,411
2026-04-09	59,800.00	60,600.00	58,000.00	58,400.00	58,400.00	148,356
2026-04-08	59,400.00	60,200.00	57,600.00	60,100.00	60,100.00	287,691
2026-04-07	61,100.00	61,100.00	54,200.00	55,800.00	55,800.00	303,517
2026-04-06	56,400.00	57,500.00	55,100.00	55,900.00	55,900.00	98,311
2026-04-03	55,200.00	59,100.00	55,200.00	56,900.00	56,900.00	226,140
2026-04-02	57,600.00	57,900.00	52,900.00	53,700.00	53,700.00	195,672
2026-04-01	55,000.00	58,800.00	54,100.00	57,800.00	57,800.00	230,902
2026-03-31	52,300.00	54,900.00	51,600.00	51,900.00	51,900.00	165,694
2026-03-30	52,500.00	55,250.00	51,400.00	54,200.00	54,200.00	178,806
2026-03-27	55,400.00	56,800.00	53,000.00	56,100.00	56,100.00	253,903
2026-03-26	56,200.00	60,400.00	54,800.00	57,400.00	57,400.00	314,528
2026-03-25	55,600.00	57,300.00	55,100.00	55,700.00	55,700.00	185,392
2026-03-24	57,100.00	57,200.00	53,100.00	54,400.00	54,400.00	231,598
2026-03-23	55,500.00	55,800.00	53,200.00	53,500.00	53,500.00	254,206
2026-03-20	61,100.00	61,200.00	57,200.00	58,400.00	58,400.00	312,360
2026-03-19	58,900.00	62,200.00	58,300.00	60,300.00	60,300.00	413,122
2026-03-18	62,400.00	65,400.00	59,200.00	61,500.00	61,500.00	1,645,803
2026-03-17	52,300.00	56,800.00	50,400.00	53,900.00	53,900.00	576,979
2026-03-16	51,000.00	52,400.00	50,000.00	51,300.00	51,300.00	165,696
2026-03-13	49,250.00	51,600.00	48,800.00	50,600.00	50,600.00	160,516
2026-03-12	49,900.00	52,400.00	49,500.00	51,400.00	51,400.00	302,974
2026-03-11	52,300.00	52,400.00	48,200.00	49,550.00	49,550.00	357,107
2026-03-10	46,650.00	48,550.00	44,750.00	48,100.00	48,100.00	320,497
2026-03-09	43,350.00	44,500.00	41,500.00	43,350.00	43,350.00	171,039
2026-03-06	46,000.00	48,100.00	44,200.00	47,400.00	47,400.00	318,438
2026-03-05	44,400.00	46,250.00	43,550.00	45,300.00	45,300.00	414,898
2026-03-04	45,650.00	48,000.00	40,000.00	40,100.00	40,100.00	507,495
2026-03-03	51,600.00	52,600.00	49,350.00	49,550.00	49,550.00	341,117
2026-02-27	54,600.00	55,800.00	53,300.00	53,900.00	53,900.00	333,270
2026-02-26	57,800.00	58,400.00	55,500.00	57,300.00	57,300.00	340,133
2026-02-25	61,500.00	61,600.00	56,100.00	57,200.00	57,200.00	560,937
2026-02-24	62,300.00	68,400.00	58,600.00	60,700.00	60,700.00	2,303,102
2026-02-23	46,100.00	57,000.00	45,700.00	57,000.00	57,000.00	1,885,689
2026-02-20	41,450.00	43,850.00	40,800.00	43,850.00	43,850.00	340,532
2026-02-19	37,300.00	41,700.00	37,250.00	41,650.00	41,650.00	490,292
2026-02-13	36,550.00	36,950.00	35,700.00	36,600.00	36,600.00	152,144
2026-02-12	37,700.00	38,150.00	35,900.00	37,200.00	37,200.00	321,811
2026-02-11	38,400.00	41,900.00	37,300.00	38,000.00	38,000.00	915,756
2026-02-10	34,000.00	36,200.00	33,600.00	35,000.00	35,000.00	438,604
2026-02-09	32,250.00	33,350.00	32,050.00	33,050.00	33,050.00	134,674
2026-02-06	31,150.00	31,500.00	29,950.00	31,000.00	31,000.00	72,872
2026-02-05	32,850.00	32,850.00	31,600.00	31,950.00	31,950.00	86,152
2026-02-04	33,700.00	33,700.00	32,500.00	33,150.00	33,150.00	138,292
2026-02-03	30,900.00	33,750.00	30,750.00	33,750.00	33,750.00	234,548
2026-02-02	31,300.00	32,100.00	30,100.00	30,200.00	30,200.00	119,915
2026-01-30	31,900.00	32,200.00	31,100.00	31,600.00	31,600.00	97,371
2026-01-29	31,900.00	32,150.00	30,350.00	31,950.00	31,950.00	119,283
2026-01-28	31,050.00	31,550.00	30,800.00	31,500.00	31,500.00	87,005
2026-01-27	31,050.00	31,150.00	30,650.00	30,800.00	30,800.00	54,173
2026-01-26	31,050.00	31,250.00	30,600.00	31,150.00	31,150.00	49,611
2026-01-23	31,700.00	31,850.00	30,600.00	31,100.00	31,100.00	77,061
2026-01-22	31,750.00	32,100.00	31,100.00	31,300.00	31,300.00	136,194
2026-01-21	28,850.00	30,600.00	28,550.00	30,400.00	30,400.00	145,258

← NewerPage 3 of 21 · 1,224 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.