Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,850.00 | 27,150.00 | 26,050.00 | 26,400.00 | 25,963.64 | 29,932 |
| 2025-07-22 | 27,250.00 | 28,300.00 | 26,600.00 | 26,600.00 | 26,160.33 | 92,862 |
| 2025-07-21 | 26,450.00 | 27,250.00 | 26,300.00 | 27,100.00 | 26,652.07 | 45,735 |
| 2025-07-18 | 26,200.00 | 26,500.00 | 26,150.00 | 26,350.00 | 25,914.46 | 22,390 |
| 2025-07-17 | 26,900.00 | 26,900.00 | 25,900.00 | 26,400.00 | 25,963.64 | 25,242 |
| 2025-07-16 | 26,400.00 | 26,850.00 | 26,050.00 | 26,650.00 | 26,209.50 | 31,884 |
| 2025-07-15 | 26,050.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,012.81 | 23,684 |
| 2025-07-14 | 26,400.00 | 26,400.00 | 25,950.00 | 26,200.00 | 25,766.94 | 15,813 |
| 2025-07-11 | 26,150.00 | 26,550.00 | 26,000.00 | 26,300.00 | 25,865.29 | 33,535 |
| 2025-07-10 | 25,750.00 | 26,100.00 | 25,650.00 | 25,900.00 | 25,471.90 | 20,814 |
| 2025-07-09 | 26,000.00 | 26,000.00 | 25,500.00 | 25,600.00 | 25,176.86 | 9,324 |
| 2025-07-08 | 25,650.00 | 25,900.00 | 25,400.00 | 25,650.00 | 25,226.03 | 15,035 |
| 2025-07-07 | 26,000.00 | 26,300.00 | 25,650.00 | 25,650.00 | 25,226.03 | 19,598 |
| 2025-07-04 | 26,450.00 | 26,550.00 | 26,000.00 | 26,150.00 | 25,717.77 | 23,296 |
| 2025-07-03 | 26,000.00 | 26,500.00 | 25,700.00 | 26,400.00 | 25,963.64 | 24,645 |
| 2025-07-02 | 26,300.00 | 26,300.00 | 25,250.00 | 25,600.00 | 25,176.86 | 25,890 |
| 2025-07-01 | 26,400.00 | 26,500.00 | 26,000.00 | 26,000.00 | 25,570.25 | 24,287 |
| 2025-06-30 | 26,650.00 | 26,650.00 | 25,850.00 | 25,950.00 | 25,521.07 | 26,235 |
| 2025-06-27 | 25,150.00 | 26,500.00 | 25,150.00 | 26,400.00 | 25,963.64 | 98,219 |
| 2025-06-26 | 27,850.00 | 27,850.00 | 26,550.00 | 26,750.00 | 26,307.85 | 51,848 |
| 2025-06-25 | 27,850.00 | 28,000.00 | 27,150.00 | 27,400.00 | 26,947.11 | 37,961 |
| 2025-06-24 | 26,750.00 | 27,700.00 | 26,750.00 | 27,450.00 | 26,996.28 | 56,608 |
| 2025-06-23 | 25,900.00 | 26,600.00 | 25,850.00 | 26,350.00 | 25,914.46 | 32,666 |
| 2025-06-20 | 27,200.00 | 27,250.00 | 26,600.00 | 26,600.00 | 26,160.33 | 40,184 |
| 2025-06-19 | 27,000.00 | 27,200.00 | 26,600.00 | 26,900.00 | 26,455.37 | 19,002 |
| 2025-06-18 | 26,600.00 | 27,000.00 | 26,250.00 | 26,900.00 | 26,455.37 | 31,748 |
| 2025-06-17 | 25,600.00 | 27,350.00 | 25,600.00 | 26,600.00 | 26,160.33 | 75,625 |
| 2025-06-16 | 25,750.00 | 26,000.00 | 25,000.00 | 25,750.00 | 25,324.38 | 44,960 |
| 2025-06-13 | 27,300.00 | 27,500.00 | 25,600.00 | 25,750.00 | 25,324.38 | 58,590 |
| 2025-06-12 | 26,450.00 | 27,300.00 | 26,400.00 | 26,900.00 | 26,455.37 | 60,862 |
| 2025-06-11 | 26,300.00 | 26,450.00 | 26,000.00 | 26,450.00 | 26,012.81 | 36,199 |
| 2025-06-10 | 26,100.00 | 26,200.00 | 25,350.00 | 26,000.00 | 25,570.25 | 26,959 |
| 2025-06-09 | 25,900.00 | 26,300.00 | 25,700.00 | 25,850.00 | 25,422.73 | 27,370 |
| 2025-06-05 | 25,400.00 | 26,100.00 | 25,200.00 | 25,850.00 | 25,422.73 | 43,301 |
| 2025-06-04 | 24,850.00 | 25,400.00 | 24,600.00 | 25,100.00 | 24,685.12 | 41,424 |
| 2025-06-02 | 24,900.00 | 24,900.00 | 24,200.00 | 24,300.00 | 23,898.35 | 31,549 |
| 2025-05-30 | 24,850.00 | 24,950.00 | 24,300.00 | 24,650.00 | 24,242.56 | 29,450 |
| 2025-05-29 | 24,500.00 | 24,850.00 | 24,350.00 | 24,800.00 | 24,390.08 | 28,393 |
| 2025-05-28 | 23,950.00 | 24,550.00 | 23,850.00 | 24,400.00 | 23,996.69 | 41,990 |
| 2025-05-27 | 24,050.00 | 24,400.00 | 23,700.00 | 23,750.00 | 23,357.44 | 36,097 |
| 2025-05-26 | 24,000.00 | 24,350.00 | 23,900.00 | 24,200.00 | 23,800.00 | 25,894 |
| 2025-05-23 | 23,850.00 | 24,300.00 | 23,850.00 | 24,000.00 | 23,603.31 | 23,442 |
| 2025-05-22 | 24,200.00 | 24,200.00 | 23,900.00 | 23,950.00 | 23,554.13 | 17,813 |
| 2025-05-21 | 24,200.00 | 24,600.00 | 24,200.00 | 24,300.00 | 23,898.35 | 17,185 |
| 2025-05-20 | 24,150.00 | 24,550.00 | 24,150.00 | 24,200.00 | 23,800.00 | 18,145 |
| 2025-05-19 | 24,350.00 | 24,850.00 | 24,000.00 | 24,150.00 | 23,750.83 | 26,353 |
| 2025-05-16 | 25,200.00 | 25,200.00 | 24,450.00 | 24,600.00 | 24,193.39 | 26,093 |
| 2025-05-15 | 25,900.00 | 25,900.00 | 25,050.00 | 25,150.00 | 24,734.30 | 23,475 |
| 2025-05-14 | 25,800.00 | 26,200.00 | 25,450.00 | 25,900.00 | 25,471.90 | 46,577 |
| 2025-05-13 | 26,000.00 | 26,350.00 | 25,800.00 | 25,900.00 | 25,471.90 | 30,299 |
| 2025-05-12 | 24,700.00 | 25,800.00 | 24,700.00 | 25,700.00 | 25,275.21 | 29,667 |
| 2025-05-09 | 25,150.00 | 25,200.00 | 24,650.00 | 24,700.00 | 24,291.74 | 19,542 |
| 2025-05-08 | 25,000.00 | 25,150.00 | 24,800.00 | 25,150.00 | 24,734.30 | 12,336 |
| 2025-05-07 | 24,550.00 | 25,150.00 | 24,550.00 | 25,000.00 | 24,586.78 | 13,557 |
| 2025-05-02 | 24,950.00 | 25,000.00 | 24,500.00 | 24,550.00 | 24,144.21 | 21,351 |
| 2025-04-30 | 25,500.00 | 25,600.00 | 24,800.00 | 24,800.00 | 24,390.08 | 13,174 |
| 2025-04-29 | 25,400.00 | 25,600.00 | 25,200.00 | 25,500.00 | 25,078.51 | 8,624 |
| 2025-04-28 | 25,600.00 | 25,850.00 | 25,150.00 | 25,250.00 | 24,832.64 | 10,924 |
| 2025-04-25 | 25,400.00 | 25,700.00 | 25,300.00 | 25,600.00 | 25,176.86 | 26,659 |
| 2025-04-24 | 25,600.00 | 25,650.00 | 25,000.00 | 25,100.00 | 24,685.12 | 22,299 |
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.