Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 33,550.00 | 34,050.00 | 32,750.00 | 34,000.00 | 33,438.02 | 122,358 |
| 2025-10-22 | 33,550.00 | 33,600.00 | 32,300.00 | 33,550.00 | 32,995.45 | 114,348 |
| 2025-10-21 | 34,150.00 | 35,500.00 | 33,350.00 | 33,550.00 | 32,995.45 | 244,278 |
| 2025-10-20 | 34,350.00 | 34,450.00 | 33,250.00 | 33,800.00 | 33,241.32 | 160,965 |
| 2025-10-17 | 34,500.00 | 36,150.00 | 34,150.00 | 34,250.00 | 33,683.88 | 350,209 |
| 2025-10-16 | 33,750.00 | 34,150.00 | 33,100.00 | 34,050.00 | 33,487.19 | 97,658 |
| 2025-10-15 | 33,400.00 | 33,800.00 | 32,700.00 | 33,750.00 | 33,192.15 | 76,237 |
| 2025-10-14 | 35,650.00 | 35,650.00 | 32,400.00 | 32,950.00 | 32,405.37 | 267,328 |
| 2025-10-13 | 35,400.00 | 35,550.00 | 34,150.00 | 34,950.00 | 34,372.31 | 219,519 |
| 2025-10-10 | 33,650.00 | 36,700.00 | 33,550.00 | 36,000.00 | 35,404.96 | 559,157 |
| 2025-10-02 | 32,950.00 | 33,900.00 | 32,750.00 | 33,150.00 | 32,602.07 | 165,812 |
| 2025-10-01 | 32,500.00 | 33,250.00 | 32,100.00 | 32,300.00 | 31,766.12 | 138,014 |
| 2025-09-30 | 32,400.00 | 33,050.00 | 32,100.00 | 32,150.00 | 31,618.60 | 84,090 |
| 2025-09-29 | 31,300.00 | 32,350.00 | 31,300.00 | 32,200.00 | 31,667.77 | 75,271 |
| 2025-09-26 | 32,950.00 | 33,150.00 | 31,500.00 | 31,550.00 | 31,028.51 | 151,294 |
| 2025-09-25 | 33,900.00 | 34,100.00 | 33,100.00 | 33,450.00 | 32,897.11 | 95,628 |
| 2025-09-24 | 33,150.00 | 34,500.00 | 32,500.00 | 34,050.00 | 33,487.19 | 274,113 |
| 2025-09-23 | 34,900.00 | 35,300.00 | 32,750.00 | 33,150.00 | 32,602.07 | 308,804 |
| 2025-09-22 | 33,150.00 | 35,950.00 | 32,500.00 | 34,800.00 | 34,224.79 | 580,868 |
| 2025-09-19 | 33,600.00 | 33,650.00 | 32,400.00 | 33,050.00 | 32,503.72 | 131,846 |
| 2025-09-18 | 31,850.00 | 33,800.00 | 31,500.00 | 33,500.00 | 32,946.28 | 286,644 |
| 2025-09-17 | 31,250.00 | 32,100.00 | 31,050.00 | 31,700.00 | 31,176.03 | 87,892 |
| 2025-09-16 | 32,800.00 | 33,300.00 | 31,550.00 | 32,000.00 | 31,471.07 | 220,299 |
| 2025-09-15 | 32,300.00 | 32,450.00 | 31,700.00 | 32,350.00 | 31,815.29 | 101,385 |
| 2025-09-12 | 32,450.00 | 32,650.00 | 31,550.00 | 32,000.00 | 31,471.07 | 122,116 |
| 2025-09-11 | 32,900.00 | 34,250.00 | 31,650.00 | 31,800.00 | 31,274.38 | 457,410 |
| 2025-09-10 | 32,550.00 | 32,550.00 | 31,700.00 | 32,300.00 | 31,766.12 | 149,596 |
| 2025-09-09 | 33,150.00 | 33,250.00 | 32,050.00 | 32,800.00 | 32,257.85 | 206,285 |
| 2025-09-08 | 31,650.00 | 32,900.00 | 31,200.00 | 32,800.00 | 32,257.85 | 205,748 |
| 2025-09-05 | 32,100.00 | 32,600.00 | 30,900.00 | 32,050.00 | 31,520.25 | 315,333 |
| 2025-09-04 | 33,050.00 | 33,650.00 | 30,450.00 | 31,200.00 | 30,684.30 | 561,779 |
| 2025-09-03 | 28,050.00 | 32,500.00 | 27,800.00 | 31,650.00 | 31,126.86 | 1,613,890 |
| 2025-09-02 | 26,150.00 | 26,700.00 | 25,450.00 | 26,550.00 | 26,111.16 | 35,068 |
| 2025-09-01 | 25,550.00 | 26,450.00 | 25,000.00 | 25,600.00 | 25,176.86 | 39,225 |
| 2025-08-29 | 26,500.00 | 26,500.00 | 25,500.00 | 25,550.00 | 25,127.69 | 13,822 |
| 2025-08-28 | 26,350.00 | 26,500.00 | 25,950.00 | 26,000.00 | 25,570.25 | 11,918 |
| 2025-08-27 | 26,100.00 | 26,550.00 | 25,850.00 | 26,400.00 | 25,963.64 | 20,302 |
| 2025-08-26 | 26,000.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,373.55 | 26,766 |
| 2025-08-25 | 25,800.00 | 26,050.00 | 25,650.00 | 25,950.00 | 25,521.07 | 16,042 |
| 2025-08-22 | 25,300.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,078.51 | 16,501 |
| 2025-08-21 | 25,100.00 | 25,650.00 | 25,100.00 | 25,300.00 | 24,881.82 | 18,253 |
| 2025-08-20 | 25,550.00 | 25,950.00 | 24,950.00 | 25,350.00 | 24,930.99 | 44,389 |
| 2025-08-19 | 26,150.00 | 26,450.00 | 25,850.00 | 26,000.00 | 25,570.25 | 23,387 |
| 2025-08-18 | 26,950.00 | 26,950.00 | 26,100.00 | 26,150.00 | 25,717.77 | 30,755 |
| 2025-08-14 | 27,450.00 | 27,450.00 | 26,850.00 | 26,850.00 | 26,406.20 | 31,926 |
| 2025-08-13 | 27,250.00 | 27,650.00 | 27,050.00 | 27,500.00 | 27,045.45 | 40,402 |
| 2025-08-12 | 27,450.00 | 27,600.00 | 26,950.00 | 27,050.00 | 26,602.89 | 36,607 |
| 2025-08-11 | 27,150.00 | 27,350.00 | 26,950.00 | 27,200.00 | 26,750.41 | 20,322 |
| 2025-08-08 | 27,150.00 | 27,500.00 | 26,850.00 | 26,950.00 | 26,504.55 | 37,271 |
| 2025-08-07 | 27,350.00 | 27,400.00 | 26,750.00 | 26,850.00 | 26,406.20 | 31,169 |
| 2025-08-06 | 26,800.00 | 27,400.00 | 26,600.00 | 27,100.00 | 26,652.07 | 24,609 |
| 2025-08-05 | 26,850.00 | 27,600.00 | 26,750.00 | 26,900.00 | 26,455.37 | 37,591 |
| 2025-08-04 | 26,150.00 | 26,700.00 | 26,150.00 | 26,600.00 | 26,160.33 | 41,529 |
| 2025-08-01 | 27,300.00 | 27,350.00 | 26,250.00 | 26,400.00 | 25,963.64 | 63,404 |
| 2025-07-31 | 27,300.00 | 28,500.00 | 27,100.00 | 27,600.00 | 27,143.80 | 140,406 |
| 2025-07-30 | 25,900.00 | 27,700.00 | 25,900.00 | 27,050.00 | 26,602.89 | 148,469 |
| 2025-07-29 | 26,200.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,471.90 | 22,677 |
| 2025-07-28 | 26,100.00 | 26,300.00 | 25,750.00 | 26,250.00 | 25,816.12 | 31,395 |
| 2025-07-25 | 26,000.00 | 26,300.00 | 25,850.00 | 26,050.00 | 25,619.42 | 20,432 |
| 2025-07-24 | 26,550.00 | 26,600.00 | 26,000.00 | 26,000.00 | 25,570.25 | 22,448 |
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.