Sam Hwa Capaci historical data
| 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 |
| 2026-09-17 | 145,200.00 | 147,400.00 | 135,900.00 | 137,600.00 | 137,600.00 | 637,323 |
| 2026-09-16 | 142,500.00 | 146,900.00 | 139,500.00 | 143,900.00 | 143,900.00 | 696,545 |
| 2026-09-15 | 139,000.00 | 148,300.00 | 137,300.00 | 142,500.00 | 142,500.00 | 1,314,767 |
| 2026-09-14 | 132,600.00 | 143,700.00 | 130,600.00 | 139,200.00 | 139,200.00 | 1,684,170 |
| 2026-09-11 | 112,100.00 | 147,500.00 | 112,000.00 | 137,400.00 | 137,400.00 | 3,967,295 |
| 2026-09-10 | 114,200.00 | 116,600.00 | 108,700.00 | 115,700.00 | 115,700.00 | 391,089 |
| 2026-09-09 | 112,400.00 | 121,300.00 | 112,300.00 | 116,300.00 | 116,300.00 | 704,669 |
| 2026-09-08 | 116,800.00 | 118,500.00 | 111,700.00 | 111,700.00 | 111,700.00 | 499,714 |
| 2026-09-07 | 114,000.00 | 119,100.00 | 111,200.00 | 116,700.00 | 116,700.00 | 700,348 |
| 2026-09-04 | 107,000.00 | 113,200.00 | 105,400.00 | 109,800.00 | 109,800.00 | 520,277 |
| 2026-09-03 | 114,000.00 | 115,300.00 | 103,000.00 | 105,000.00 | 105,000.00 | 467,562 |
| 2026-09-02 | 107,900.00 | 123,000.00 | 107,300.00 | 111,500.00 | 111,500.00 | 1,236,218 |
| 2026-09-01 | 112,400.00 | 114,200.00 | 108,200.00 | 112,500.00 | 112,500.00 | 434,207 |
| 2026-08-31 | 106,100.00 | 114,600.00 | 103,300.00 | 112,700.00 | 112,700.00 | 484,862 |
| 2026-08-28 | 108,300.00 | 118,500.00 | 107,200.00 | 110,200.00 | 110,200.00 | 1,570,536 |
| 2026-08-27 | 110,500.00 | 111,000.00 | 102,800.00 | 108,300.00 | 108,300.00 | 620,159 |
| 2026-08-26 | 104,300.00 | 113,200.00 | 100,700.00 | 107,800.00 | 107,800.00 | 1,003,182 |
| 2026-08-25 | 89,100.00 | 107,300.00 | 86,400.00 | 104,900.00 | 104,900.00 | 1,059,034 |
| 2026-08-24 | 90,700.00 | 95,000.00 | 89,000.00 | 92,400.00 | 92,400.00 | 283,214 |
| 2026-08-21 | 94,100.00 | 95,300.00 | 90,300.00 | 90,600.00 | 90,600.00 | 313,545 |
| 2026-08-20 | 95,500.00 | 99,900.00 | 93,300.00 | 97,600.00 | 97,600.00 | 414,955 |
| 2026-08-19 | 91,100.00 | 97,900.00 | 91,000.00 | 94,000.00 | 94,000.00 | 435,481 |
| 2026-08-18 | 104,100.00 | 105,400.00 | 96,600.00 | 97,400.00 | 97,400.00 | 676,907 |
| 2026-08-14 | 107,900.00 | 108,000.00 | 101,500.00 | 103,000.00 | 103,000.00 | 1,106,108 |
| 2026-08-13 | 92,900.00 | 110,800.00 | 91,500.00 | 103,300.00 | 103,300.00 | 4,020,768 |
| 2026-08-12 | 86,400.00 | 90,400.00 | 83,500.00 | 88,000.00 | 88,000.00 | 1,190,152 |
| 2026-08-11 | 79,200.00 | 92,800.00 | 77,000.00 | 84,500.00 | 84,500.00 | 2,339,274 |
| 2026-08-10 | 78,300.00 | 81,400.00 | 77,100.00 | 81,200.00 | 81,200.00 | 266,535 |
| 2026-08-07 | 75,900.00 | 79,200.00 | 74,500.00 | 77,200.00 | 77,200.00 | 280,376 |
| 2026-08-06 | 79,500.00 | 81,400.00 | 74,400.00 | 75,900.00 | 75,900.00 | 233,109 |
| 2026-08-05 | 86,900.00 | 86,900.00 | 79,300.00 | 80,800.00 | 80,800.00 | 484,579 |
| 2026-08-04 | 79,400.00 | 79,400.00 | 74,000.00 | 77,700.00 | 77,700.00 | 338,856 |
| 2026-08-03 | 71,600.00 | 78,100.00 | 69,700.00 | 74,500.00 | 74,500.00 | 643,902 |
| 2026-07-31 | 66,800.00 | 73,900.00 | 66,000.00 | 71,600.00 | 71,600.00 | 837,885 |
| 2026-07-30 | 58,600.00 | 63,700.00 | 56,500.00 | 57,800.00 | 57,800.00 | 487,678 |
| 2026-07-29 | 68,800.00 | 72,900.00 | 58,000.00 | 62,900.00 | 62,900.00 | 620,277 |
| 2026-07-28 | 75,800.00 | 77,700.00 | 66,600.00 | 68,100.00 | 68,100.00 | 589,668 |
| 2026-07-27 | 82,300.00 | 83,000.00 | 78,200.00 | 82,500.00 | 82,500.00 | 228,066 |
| 2026-07-24 | 88,300.00 | 88,800.00 | 80,500.00 | 80,700.00 | 80,700.00 | 244,172 |
| 2026-07-23 | 90,000.00 | 92,500.00 | 84,100.00 | 90,200.00 | 90,200.00 | 412,333 |
| 2026-07-22 | 89,300.00 | 98,200.00 | 86,400.00 | 86,400.00 | 86,400.00 | 593,743 |
| 2026-07-21 | 80,000.00 | 86,400.00 | 78,100.00 | 85,400.00 | 85,400.00 | 395,897 |
| 2026-07-20 | 80,900.00 | 87,800.00 | 79,600.00 | 80,000.00 | 80,000.00 | 308,119 |
Page 1 of 21 · 1,225 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.