Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 33,400.00 | 34,050.00 | 32,600.00 | 32,750.00 | 31,615.52 | 31,760 |
| 2024-10-24 | 33,700.00 | 33,850.00 | 33,100.00 | 33,100.00 | 31,953.39 | 17,529 |
| 2024-10-23 | 32,750.00 | 34,450.00 | 32,750.00 | 33,950.00 | 32,773.95 | 38,477 |
| 2024-10-22 | 34,250.00 | 34,550.00 | 33,050.00 | 33,050.00 | 31,905.12 | 63,811 |
| 2024-10-21 | 34,800.00 | 34,950.00 | 34,400.00 | 34,550.00 | 33,353.16 | 25,908 |
| 2024-10-18 | 35,050.00 | 35,700.00 | 34,300.00 | 34,850.00 | 33,642.77 | 37,877 |
| 2024-10-17 | 35,900.00 | 35,900.00 | 34,750.00 | 35,300.00 | 34,077.18 | 29,145 |
| 2024-10-16 | 36,000.00 | 36,200.00 | 35,200.00 | 35,300.00 | 34,077.18 | 40,380 |
| 2024-10-15 | 36,900.00 | 36,950.00 | 36,000.00 | 36,400.00 | 35,139.08 | 33,661 |
| 2024-10-14 | 35,650.00 | 37,000.00 | 35,450.00 | 36,700.00 | 35,428.69 | 59,273 |
| 2024-10-11 | 35,450.00 | 36,300.00 | 35,300.00 | 35,650.00 | 34,415.06 | 31,839 |
| 2024-10-10 | 36,800.00 | 36,900.00 | 35,550.00 | 35,750.00 | 34,511.59 | 75,581 |
| 2024-10-08 | 35,100.00 | 37,350.00 | 35,100.00 | 36,400.00 | 35,139.08 | 122,622 |
| 2024-10-07 | 34,400.00 | 35,650.00 | 34,050.00 | 35,150.00 | 33,932.38 | 49,678 |
| 2024-10-04 | 34,550.00 | 34,900.00 | 33,750.00 | 34,200.00 | 33,015.29 | 61,945 |
| 2024-10-02 | 35,500.00 | 35,500.00 | 34,550.00 | 34,750.00 | 33,546.23 | 57,134 |
| 2024-09-30 | 36,400.00 | 36,400.00 | 35,650.00 | 36,150.00 | 34,897.74 | 23,173 |
| 2024-09-27 | 37,000.00 | 37,000.00 | 36,100.00 | 36,350.00 | 35,090.81 | 26,035 |
| 2024-09-26 | 35,300.00 | 36,800.00 | 35,300.00 | 36,600.00 | 35,332.15 | 55,798 |
| 2024-09-25 | 35,300.00 | 35,700.00 | 35,100.00 | 35,200.00 | 33,980.65 | 33,968 |
| 2024-09-24 | 34,650.00 | 35,200.00 | 34,500.00 | 35,150.00 | 33,932.38 | 48,306 |
| 2024-09-23 | 33,950.00 | 34,800.00 | 33,800.00 | 34,650.00 | 33,449.70 | 44,265 |
| 2024-09-20 | 34,200.00 | 34,650.00 | 33,850.00 | 33,900.00 | 32,725.68 | 32,458 |
| 2024-09-19 | 34,400.00 | 34,400.00 | 33,200.00 | 33,800.00 | 32,629.14 | 26,162 |
| 2024-09-13 | 34,550.00 | 34,600.00 | 33,800.00 | 34,100.00 | 32,918.75 | 30,039 |
| 2024-09-12 | 33,450.00 | 34,700.00 | 33,450.00 | 34,550.00 | 33,353.16 | 43,113 |
| 2024-09-11 | 33,450.00 | 33,550.00 | 32,300.00 | 33,100.00 | 31,953.39 | 66,329 |
| 2024-09-10 | 34,200.00 | 34,500.00 | 32,950.00 | 32,950.00 | 31,808.59 | 40,222 |
| 2024-09-09 | 32,700.00 | 34,200.00 | 32,600.00 | 33,950.00 | 32,773.95 | 43,731 |
| 2024-09-06 | 34,150.00 | 35,000.00 | 33,300.00 | 33,700.00 | 32,532.61 | 44,033 |
| 2024-09-05 | 35,500.00 | 35,650.00 | 34,000.00 | 34,100.00 | 32,918.75 | 51,147 |
| 2024-09-04 | 35,500.00 | 36,500.00 | 34,850.00 | 35,100.00 | 33,884.11 | 82,366 |
| 2024-09-03 | 38,900.00 | 38,900.00 | 37,000.00 | 37,050.00 | 35,766.56 | 45,193 |
| 2024-09-02 | 38,950.00 | 38,950.00 | 37,950.00 | 38,500.00 | 37,166.33 | 32,640 |
| 2024-08-30 | 37,750.00 | 39,250.00 | 37,750.00 | 39,050.00 | 37,697.28 | 25,114 |
| 2024-08-29 | 38,350.00 | 38,350.00 | 37,400.00 | 37,650.00 | 36,345.78 | 36,846 |
| 2024-08-28 | 39,050.00 | 39,100.00 | 38,250.00 | 38,550.00 | 37,214.60 | 21,236 |
| 2024-08-27 | 38,000.00 | 39,050.00 | 36,350.00 | 39,050.00 | 37,697.28 | 25,063 |
| 2024-08-26 | 39,050.00 | 39,300.00 | 38,050.00 | 38,350.00 | 37,021.53 | 33,747 |
| 2024-08-23 | 39,000.00 | 39,550.00 | 38,400.00 | 38,900.00 | 37,552.48 | 34,524 |
| 2024-08-22 | 40,350.00 | 40,700.00 | 39,000.00 | 39,500.00 | 38,131.69 | 36,279 |
| 2024-08-21 | 39,850.00 | 40,850.00 | 39,550.00 | 40,300.00 | 38,903.98 | 23,068 |
| 2024-08-20 | 39,650.00 | 40,850.00 | 39,150.00 | 40,350.00 | 38,952.25 | 38,734 |
| 2024-08-19 | 41,100.00 | 41,100.00 | 38,600.00 | 39,000.00 | 37,649.01 | 48,962 |
| 2024-08-16 | 40,700.00 | 41,000.00 | 39,950.00 | 40,700.00 | 39,290.12 | 40,690 |
| 2024-08-14 | 40,100.00 | 40,500.00 | 39,750.00 | 40,250.00 | 38,855.71 | 27,168 |
| 2024-08-13 | 39,150.00 | 39,600.00 | 38,400.00 | 39,200.00 | 37,842.08 | 26,673 |
| 2024-08-12 | 38,800.00 | 39,750.00 | 38,800.00 | 39,400.00 | 38,035.16 | 23,196 |
| 2024-08-09 | 39,600.00 | 39,950.00 | 38,600.00 | 38,950.00 | 37,600.74 | 34,302 |
| 2024-08-08 | 37,500.00 | 39,300.00 | 37,100.00 | 38,600.00 | 37,262.87 | 48,978 |
| 2024-08-07 | 37,100.00 | 39,150.00 | 37,000.00 | 38,150.00 | 36,828.46 | 58,700 |
| 2024-08-06 | 34,550.00 | 38,400.00 | 34,550.00 | 37,100.00 | 35,814.83 | 129,579 |
| 2024-08-05 | 39,200.00 | 39,800.00 | 33,400.00 | 34,500.00 | 33,304.89 | 184,948 |
| 2024-08-02 | 42,200.00 | 42,500.00 | 40,450.00 | 40,800.00 | 39,386.66 | 78,085 |
| 2024-08-01 | 43,950.00 | 44,300.00 | 42,750.00 | 43,500.00 | 41,993.13 | 53,361 |
| 2024-07-31 | 41,850.00 | 43,700.00 | 41,300.00 | 43,700.00 | 42,186.20 | 64,073 |
| 2024-07-30 | 42,200.00 | 42,600.00 | 41,250.00 | 41,500.00 | 40,062.41 | 47,040 |
| 2024-07-29 | 42,300.00 | 43,100.00 | 41,850.00 | 42,500.00 | 41,027.77 | 42,447 |
| 2024-07-26 | 42,600.00 | 42,950.00 | 41,750.00 | 42,300.00 | 40,834.70 | 66,144 |
| 2024-07-25 | 44,000.00 | 44,650.00 | 42,200.00 | 42,600.00 | 41,124.30 | 99,843 |
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.