Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29,450.00	29,700.00	28,700.00	29,500.00	29,500.00	46,002
2026-01-19	28,800.00	29,600.00	28,450.00	29,550.00	29,550.00	59,408
2026-01-16	29,700.00	29,700.00	28,700.00	28,800.00	28,800.00	38,869
2026-01-15	28,850.00	29,100.00	28,450.00	29,100.00	29,100.00	42,054
2026-01-14	29,100.00	29,250.00	28,600.00	28,850.00	28,850.00	41,873
2026-01-13	29,650.00	29,700.00	28,700.00	29,050.00	29,050.00	38,540
2026-01-12	29,050.00	29,400.00	28,700.00	29,200.00	29,200.00	50,332
2026-01-09	28,850.00	28,850.00	28,200.00	28,350.00	28,350.00	33,017
2026-01-08	28,700.00	29,650.00	28,350.00	28,450.00	28,450.00	63,131
2026-01-07	30,050.00	30,700.00	28,800.00	29,150.00	29,150.00	63,468
2026-01-06	30,200.00	30,200.00	28,850.00	29,550.00	29,550.00	40,774
2026-01-05	30,350.00	30,750.00	29,850.00	29,900.00	29,900.00	49,359
2026-01-02	29,250.00	30,200.00	28,950.00	30,150.00	30,150.00	24,213
2025-12-30	29,550.00	29,800.00	29,200.00	29,250.00	29,250.00	51,342
2025-12-29	30,350.00	30,350.00	29,450.00	29,850.00	29,850.00	48,183
2025-12-26	30,450.00	31,200.00	30,150.00	30,250.00	29,750.00	52,020
2025-12-24	30,850.00	30,900.00	30,100.00	30,350.00	29,848.35	322,506
2025-12-23	31,850.00	31,850.00	30,700.00	30,750.00	30,241.74	42,844
2025-12-22	31,200.00	31,900.00	31,200.00	31,700.00	31,176.03	30,990
2025-12-19	32,050.00	32,300.00	30,650.00	30,900.00	30,389.26	44,445
2025-12-18	32,250.00	32,250.00	31,150.00	31,500.00	30,979.34	45,624
2025-12-17	31,800.00	32,600.00	31,800.00	32,500.00	31,962.81	35,230
2025-12-16	32,950.00	33,000.00	31,700.00	31,700.00	31,176.03	53,672
2025-12-15	32,700.00	33,150.00	32,250.00	32,850.00	32,307.02	38,680
2025-12-12	33,250.00	33,450.00	32,750.00	33,400.00	32,847.93	48,336
2025-12-11	33,100.00	34,100.00	32,650.00	33,150.00	32,602.07	79,544
2025-12-10	32,950.00	34,400.00	32,800.00	32,850.00	32,307.02	142,331
2025-12-09	32,350.00	33,100.00	32,000.00	32,900.00	32,356.20	79,022
2025-12-08	32,450.00	32,500.00	31,850.00	32,400.00	31,864.46	34,268
2025-12-05	32,500.00	32,800.00	31,900.00	32,350.00	31,815.29	43,354
2025-12-04	32,300.00	32,850.00	31,950.00	32,500.00	31,962.81	65,566
2025-12-03	31,200.00	32,500.00	31,050.00	32,300.00	31,766.12	91,707
2025-12-02	30,550.00	31,300.00	30,550.00	31,200.00	30,684.30	40,280
2025-12-01	31,250.00	31,650.00	30,600.00	30,700.00	30,192.56	42,938
2025-11-28	30,700.00	31,350.00	30,400.00	31,200.00	30,684.30	62,406
2025-11-27	30,900.00	31,300.00	30,400.00	30,500.00	29,995.87	43,255
2025-11-26	31,500.00	31,500.00	30,000.00	30,900.00	30,389.26	81,423
2025-11-25	29,200.00	30,950.00	29,100.00	30,650.00	30,143.39	123,070
2025-11-24	28,450.00	28,800.00	28,050.00	28,500.00	28,028.93	42,150
2025-11-21	28,700.00	28,850.00	28,000.00	28,300.00	27,832.23	61,061
2025-11-20	29,600.00	30,000.00	29,400.00	29,700.00	29,209.09	45,723
2025-11-19	28,900.00	29,500.00	27,750.00	28,800.00	28,323.97	59,319
2025-11-18	29,650.00	29,750.00	28,700.00	28,850.00	28,373.14	72,253
2025-11-17	30,600.00	30,850.00	29,750.00	29,800.00	29,307.44	99,194
2025-11-14	31,700.00	31,800.00	30,600.00	30,650.00	30,143.39	88,742
2025-11-13	32,450.00	32,550.00	31,850.00	32,350.00	31,815.29	38,545
2025-11-12	31,950.00	32,450.00	31,550.00	32,450.00	31,913.64	41,692
2025-11-11	31,700.00	32,800.00	31,550.00	31,850.00	31,323.55	79,191
2025-11-10	31,100.00	31,850.00	30,500.00	31,700.00	31,176.03	62,204
2025-11-07	31,400.00	32,000.00	30,550.00	31,100.00	30,585.95	104,202
2025-11-06	32,500.00	33,550.00	31,750.00	32,100.00	31,569.42	83,790
2025-11-05	33,100.00	33,300.00	30,900.00	32,200.00	31,667.77	181,861
2025-11-04	34,850.00	34,850.00	33,450.00	33,650.00	33,093.80	126,141
2025-11-03	33,850.00	34,650.00	33,300.00	34,500.00	33,929.75	205,421
2025-10-31	32,650.00	34,100.00	32,650.00	33,800.00	33,241.32	174,128
2025-10-30	33,750.00	33,800.00	32,450.00	32,650.00	32,110.33	109,363
2025-10-29	33,600.00	34,600.00	33,450.00	33,700.00	33,142.98	202,853
2025-10-28	34,700.00	34,900.00	33,100.00	33,400.00	32,847.93	163,575
2025-10-27	33,900.00	34,300.00	33,150.00	33,800.00	33,241.32	179,633
2025-10-24	34,350.00	34,350.00	33,100.00	33,650.00	33,093.80	177,690

← NewerPage 4 of 5 · 244 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.