Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24,850.00	25,200.00	24,650.00	25,050.00	24,635.95	22,029
2025-04-22	24,350.00	24,650.00	24,250.00	24,400.00	23,996.69	18,530
2025-04-21	24,800.00	25,400.00	24,750.00	24,750.00	24,340.91	19,759
2025-04-18	24,950.00	25,200.00	24,700.00	25,000.00	24,586.78	24,178
2025-04-17	24,650.00	25,250.00	24,200.00	25,100.00	24,685.12	51,844
2025-04-16	27,600.00	28,000.00	24,800.00	24,850.00	24,439.26	213,959
2025-04-15	23,850.00	24,050.00	23,650.00	23,950.00	23,554.13	11,545
2025-04-14	23,800.00	24,150.00	23,400.00	23,550.00	23,160.74	39,452
2025-04-11	22,800.00	23,600.00	22,750.00	23,600.00	23,209.92	9,370
2025-04-10	23,000.00	23,250.00	22,700.00	23,150.00	22,767.36	27,511
2025-04-09	22,150.00	22,850.00	21,500.00	21,750.00	21,390.50	30,038
2025-04-08	23,500.00	23,700.00	22,700.00	22,700.00	22,324.79	22,619
2025-04-07	23,800.00	24,200.00	23,050.00	23,100.00	22,718.18	40,290
2025-04-04	23,850.00	25,250.00	23,850.00	24,350.00	23,947.52	30,718
2025-04-03	24,700.00	24,700.00	24,100.00	24,500.00	24,095.04	18,775
2025-04-02	25,250.00	25,500.00	25,000.00	25,200.00	24,783.47	15,144
2025-04-01	25,100.00	25,750.00	24,900.00	25,450.00	25,029.34	26,727
2025-03-31	25,100.00	25,550.00	24,900.00	25,000.00	24,586.78	32,673
2025-03-28	26,850.00	27,100.00	25,950.00	26,100.00	25,668.60	41,108
2025-03-27	27,350.00	27,400.00	26,800.00	26,850.00	26,406.20	22,102
2025-03-26	27,000.00	27,750.00	27,000.00	27,500.00	27,045.45	21,714
2025-03-25	28,150.00	28,150.00	26,900.00	26,900.00	26,455.37	46,622
2025-03-24	28,200.00	28,400.00	27,750.00	27,750.00	27,291.32	33,075
2025-03-21	27,500.00	28,600.00	27,400.00	28,600.00	28,127.27	50,086
2025-03-20	28,450.00	28,450.00	27,700.00	27,750.00	27,291.32	39,479
2025-03-19	27,850.00	28,250.00	27,750.00	28,000.00	27,537.19	37,262
2025-03-18	27,850.00	28,200.00	27,800.00	27,900.00	27,438.84	19,353
2025-03-17	28,100.00	28,550.00	27,800.00	27,800.00	27,340.50	37,463
2025-03-14	27,800.00	28,300.00	27,600.00	28,050.00	27,586.36	32,905
2025-03-13	27,850.00	28,500.00	27,750.00	27,750.00	27,291.32	29,479
2025-03-12	27,350.00	28,000.00	27,300.00	27,700.00	27,242.15	31,226
2025-03-11	26,200.00	27,500.00	26,200.00	27,450.00	26,996.28	48,178
2025-03-10	27,800.00	28,250.00	27,500.00	27,700.00	27,242.15	20,164
2025-03-07	27,950.00	28,300.00	27,600.00	28,000.00	27,537.19	35,131
2025-03-06	28,500.00	28,700.00	27,750.00	27,850.00	27,389.67	43,655
2025-03-05	27,500.00	28,500.00	27,500.00	28,500.00	28,028.93	23,698
2025-03-04	28,000.00	28,500.00	27,600.00	27,850.00	27,389.67	37,330
2025-02-28	28,900.00	29,150.00	28,500.00	28,550.00	28,078.10	43,416
2025-02-27	30,400.00	30,450.00	29,100.00	29,250.00	28,766.53	47,338
2025-02-26	29,100.00	30,150.00	29,100.00	30,100.00	29,602.48	24,671
2025-02-25	29,950.00	30,000.00	29,250.00	29,350.00	28,864.88	31,946
2025-02-24	29,600.00	30,000.00	29,500.00	29,950.00	29,454.96	30,344
2025-02-21	29,900.00	30,350.00	29,500.00	30,200.00	29,700.83	52,264
2025-02-20	31,050.00	31,050.00	30,100.00	30,100.00	29,602.48	45,053
2025-02-19	30,550.00	31,300.00	30,550.00	30,800.00	30,290.91	49,166
2025-02-18	30,850.00	31,000.00	30,350.00	30,500.00	29,995.87	35,902
2025-02-17	31,000.00	31,100.00	30,550.00	30,850.00	30,340.08	37,403
2025-02-14	30,750.00	31,200.00	30,100.00	30,550.00	30,045.04	49,405
2025-02-13	30,900.00	31,200.00	30,350.00	30,350.00	29,848.35	51,192
2025-02-12	30,600.00	31,550.00	30,300.00	30,700.00	30,192.56	82,875
2025-02-11	32,600.00	32,800.00	30,950.00	30,950.00	30,438.43	144,154
2025-02-10	29,300.00	31,950.00	28,650.00	31,800.00	31,274.38	187,171
2025-02-07	28,950.00	29,600.00	28,300.00	29,400.00	28,914.05	61,456
2025-02-06	28,550.00	28,800.00	28,150.00	28,800.00	28,323.97	35,012
2025-02-05	28,100.00	28,600.00	27,950.00	28,200.00	27,733.88	17,191
2025-02-04	27,500.00	28,200.00	27,500.00	28,000.00	27,537.19	16,895
2025-02-03	28,150.00	28,300.00	27,150.00	27,300.00	26,848.76	52,342
2025-01-31	29,000.00	29,350.00	28,550.00	28,850.00	28,373.14	55,559
2025-01-24	29,650.00	30,500.00	29,400.00	29,550.00	29,061.57	34,630
2025-01-23	30,350.00	30,600.00	29,300.00	29,350.00	28,864.88	43,507

← NewerPage 7 of 21 · 1,223 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.