Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 001820.KO stock page

Sam Hwa Capaci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	124,600.00	129,000.00	120,300.00	123,600.00	123,600.00	349,870
2026-10-15	130,000.00	133,000.00	119,800.00	123,400.00	123,400.00	463,815
2026-10-14	143,500.00	148,900.00	140,000.00	142,500.00	142,500.00	328,490
2026-10-13	142,700.00	149,800.00	140,400.00	142,800.00	142,800.00	474,837
2026-10-12	156,800.00	158,300.00	149,200.00	150,100.00	150,100.00	339,861
2026-10-08	160,100.00	162,900.00	157,500.00	158,300.00	158,300.00	402,256
2026-10-07	158,800.00	166,300.00	156,400.00	159,700.00	159,700.00	776,066
2026-10-06	160,300.00	166,300.00	157,200.00	158,800.00	158,800.00	785,853
2026-10-02	158,100.00	159,900.00	154,800.00	156,500.00	156,500.00	607,042
2026-10-01	149,500.00	163,500.00	147,300.00	158,700.00	158,700.00	1,282,920
2026-09-30	157,500.00	163,300.00	148,500.00	149,200.00	149,200.00	907,879
2026-09-29	143,800.00	157,700.00	142,200.00	157,500.00	157,500.00	1,524,048
2026-09-28	150,100.00	151,900.00	143,500.00	145,000.00	145,000.00	551,664
2026-09-23	151,200.00	154,600.00	145,700.00	146,900.00	146,900.00	618,327
2026-09-22	150,000.00	157,700.00	146,200.00	147,400.00	147,400.00	1,426,070
2026-09-21	147,100.00	155,300.00	142,000.00	146,000.00	146,000.00	1,207,859
2026-09-18	141,300.00	151,000.00	139,900.00	144,600.00	144,600.00	1,690,784

Page 1 of 1 · 17 trading days

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.