Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 29,800.00 | 30,850.00 | 29,000.00 | 30,350.00 | 29,848.35 | 95,326 |
| 2025-01-21 | 30,300.00 | 30,300.00 | 29,100.00 | 29,550.00 | 29,061.57 | 43,057 |
| 2025-01-20 | 29,000.00 | 30,450.00 | 28,700.00 | 29,850.00 | 29,356.61 | 120,616 |
| 2025-01-17 | 28,950.00 | 29,700.00 | 28,800.00 | 28,800.00 | 28,323.97 | 52,324 |
| 2025-01-16 | 29,100.00 | 29,600.00 | 28,950.00 | 29,050.00 | 28,569.83 | 18,933 |
| 2025-01-15 | 29,700.00 | 30,000.00 | 28,500.00 | 28,750.00 | 28,274.79 | 42,745 |
| 2025-01-14 | 29,300.00 | 29,750.00 | 29,150.00 | 29,700.00 | 29,209.09 | 21,203 |
| 2025-01-13 | 29,750.00 | 29,750.00 | 28,950.00 | 29,150.00 | 28,668.18 | 26,670 |
| 2025-01-10 | 30,600.00 | 30,600.00 | 29,600.00 | 29,750.00 | 29,258.26 | 49,257 |
| 2025-01-09 | 30,900.00 | 30,900.00 | 29,900.00 | 30,200.00 | 29,700.83 | 38,045 |
| 2025-01-08 | 29,250.00 | 31,350.00 | 29,250.00 | 30,750.00 | 30,241.74 | 113,641 |
| 2025-01-07 | 30,400.00 | 30,700.00 | 29,600.00 | 29,700.00 | 29,209.09 | 58,757 |
| 2025-01-06 | 27,600.00 | 31,150.00 | 27,600.00 | 30,600.00 | 30,094.21 | 200,528 |
| 2025-01-03 | 26,850.00 | 27,950.00 | 26,850.00 | 27,550.00 | 27,094.63 | 21,664 |
| 2025-01-02 | 27,200.00 | 27,250.00 | 26,750.00 | 26,850.00 | 26,406.20 | 17,170 |
| 2024-12-30 | 26,750.00 | 27,700.00 | 26,500.00 | 27,550.00 | 27,094.63 | 17,205 |
| 2024-12-27 | 27,650.00 | 27,650.00 | 26,650.00 | 26,850.00 | 26,406.20 | 16,943 |
| 2024-12-26 | 27,950.00 | 28,000.00 | 26,950.00 | 27,150.00 | 26,209.50 | 26,059 |
| 2024-12-24 | 27,550.00 | 28,050.00 | 27,350.00 | 27,550.00 | 26,595.65 | 17,377 |
| 2024-12-23 | 26,200.00 | 27,850.00 | 26,200.00 | 27,550.00 | 26,595.65 | 46,644 |
| 2024-12-20 | 28,500.00 | 28,500.00 | 26,100.00 | 26,100.00 | 25,195.88 | 56,132 |
| 2024-12-19 | 27,250.00 | 28,750.00 | 26,900.00 | 28,500.00 | 27,512.74 | 49,938 |
| 2024-12-18 | 27,350.00 | 27,750.00 | 27,100.00 | 27,600.00 | 26,643.92 | 18,668 |
| 2024-12-17 | 27,450.00 | 27,550.00 | 27,000.00 | 27,350.00 | 26,402.58 | 20,703 |
| 2024-12-16 | 27,200.00 | 27,750.00 | 27,200.00 | 27,450.00 | 26,499.11 | 26,840 |
| 2024-12-13 | 26,600.00 | 27,300.00 | 26,600.00 | 27,200.00 | 26,257.77 | 36,341 |
| 2024-12-12 | 26,600.00 | 26,950.00 | 26,350.00 | 26,750.00 | 25,823.36 | 36,227 |
| 2024-12-11 | 25,300.00 | 26,400.00 | 25,200.00 | 26,350.00 | 25,437.22 | 34,927 |
| 2024-12-10 | 23,350.00 | 25,400.00 | 23,350.00 | 25,300.00 | 24,423.59 | 41,746 |
| 2024-12-09 | 24,000.00 | 24,200.00 | 23,150.00 | 23,350.00 | 22,541.14 | 81,288 |
| 2024-12-06 | 25,350.00 | 25,800.00 | 24,050.00 | 24,800.00 | 23,940.91 | 66,066 |
| 2024-12-05 | 25,800.00 | 26,300.00 | 25,300.00 | 25,750.00 | 24,858.00 | 45,825 |
| 2024-12-04 | 26,000.00 | 26,350.00 | 24,600.00 | 25,800.00 | 24,906.27 | 52,568 |
| 2024-12-03 | 26,250.00 | 26,750.00 | 26,200.00 | 26,650.00 | 25,726.82 | 22,494 |
| 2024-12-02 | 26,350.00 | 26,800.00 | 26,250.00 | 26,300.00 | 25,388.95 | 25,194 |
| 2024-11-29 | 27,100.00 | 27,100.00 | 26,400.00 | 26,600.00 | 25,678.56 | 28,232 |
| 2024-11-28 | 27,100.00 | 27,700.00 | 26,750.00 | 27,100.00 | 26,161.24 | 17,763 |
| 2024-11-27 | 28,200.00 | 28,200.00 | 26,900.00 | 27,100.00 | 26,161.24 | 35,867 |
| 2024-11-26 | 27,900.00 | 28,050.00 | 27,500.00 | 28,000.00 | 27,030.06 | 20,285 |
| 2024-11-25 | 26,950.00 | 27,750.00 | 26,950.00 | 27,700.00 | 26,740.45 | 24,226 |
| 2024-11-22 | 26,800.00 | 27,350.00 | 26,600.00 | 26,950.00 | 26,016.43 | 31,375 |
| 2024-11-21 | 26,600.00 | 26,900.00 | 26,350.00 | 26,600.00 | 25,678.56 | 35,200 |
| 2024-11-20 | 27,750.00 | 28,050.00 | 26,600.00 | 26,700.00 | 25,775.09 | 105,496 |
| 2024-11-19 | 27,500.00 | 27,950.00 | 27,100.00 | 27,800.00 | 26,836.99 | 38,900 |
| 2024-11-18 | 26,850.00 | 28,000.00 | 26,800.00 | 27,500.00 | 26,547.38 | 69,523 |
| 2024-11-15 | 28,100.00 | 28,400.00 | 26,450.00 | 26,800.00 | 25,871.63 | 164,814 |
| 2024-11-14 | 28,200.00 | 29,200.00 | 28,050.00 | 28,050.00 | 27,078.33 | 37,232 |
| 2024-11-13 | 28,600.00 | 29,250.00 | 28,200.00 | 28,200.00 | 27,223.13 | 85,508 |
| 2024-11-12 | 30,100.00 | 30,350.00 | 29,150.00 | 29,200.00 | 28,188.49 | 79,813 |
| 2024-11-11 | 31,650.00 | 32,550.00 | 30,500.00 | 30,500.00 | 29,443.46 | 70,543 |
| 2024-11-08 | 32,000.00 | 32,900.00 | 32,000.00 | 32,400.00 | 31,277.64 | 18,443 |
| 2024-11-07 | 32,500.00 | 32,600.00 | 31,800.00 | 32,000.00 | 30,891.50 | 22,999 |
| 2024-11-06 | 33,000.00 | 33,150.00 | 31,850.00 | 32,000.00 | 30,891.50 | 36,540 |
| 2024-11-05 | 32,400.00 | 32,950.00 | 32,350.00 | 32,850.00 | 31,712.05 | 14,235 |
| 2024-11-04 | 32,000.00 | 33,000.00 | 31,950.00 | 32,800.00 | 31,663.78 | 37,502 |
| 2024-11-01 | 32,750.00 | 33,250.00 | 31,850.00 | 32,000.00 | 30,891.50 | 75,768 |
| 2024-10-31 | 33,150.00 | 33,700.00 | 32,750.00 | 33,050.00 | 31,905.12 | 27,542 |
| 2024-10-30 | 33,550.00 | 34,150.00 | 33,350.00 | 33,400.00 | 32,243.00 | 17,610 |
| 2024-10-29 | 33,400.00 | 33,950.00 | 33,000.00 | 33,700.00 | 32,532.61 | 22,495 |
| 2024-10-28 | 32,500.00 | 33,750.00 | 32,500.00 | 33,400.00 | 32,243.00 | 22,947 |
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.