Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	31,550.00	32,150.00	31,450.00	31,850.00	29,378.72	443
2024-07-23	31,950.00	32,550.00	31,600.00	31,700.00	29,240.36	295
2024-07-22	31,700.00	32,350.00	31,500.00	32,200.00	29,701.56	1,331
2024-07-19	31,950.00	32,400.00	31,600.00	31,850.00	29,378.72	2,106
2024-07-18	31,250.00	32,350.00	31,200.00	32,100.00	29,609.32	2,525
2024-07-17	31,250.00	31,450.00	31,150.00	31,450.00	29,009.76	113
2024-07-16	31,300.00	31,400.00	31,100.00	31,300.00	28,871.40	957
2024-07-15	31,450.00	31,500.00	31,100.00	31,300.00	28,871.40	478
2024-07-12	31,350.00	31,450.00	31,100.00	31,450.00	29,009.76	524
2024-07-11	31,400.00	31,450.00	31,050.00	31,450.00	29,009.76	777
2024-07-10	31,200.00	31,400.00	31,050.00	31,400.00	28,963.64	370
2024-07-09	31,100.00	31,350.00	31,000.00	31,300.00	28,871.40	355
2024-07-08	31,200.00	31,300.00	31,000.00	31,150.00	28,733.04	451
2024-07-05	31,250.00	31,400.00	31,050.00	31,200.00	28,779.16	707
2024-07-04	31,100.00	31,550.00	31,100.00	31,250.00	28,825.28	248
2024-07-03	31,450.00	31,850.00	31,100.00	31,150.00	28,733.04	718
2024-07-02	31,550.00	31,650.00	31,200.00	31,450.00	29,009.76	830
2024-07-01	31,400.00	31,850.00	31,350.00	31,550.00	29,102.00	317
2024-06-28	31,500.00	32,000.00	31,400.00	31,600.00	29,148.12	510
2024-06-27	31,650.00	31,700.00	31,400.00	31,500.00	29,055.88	440
2024-06-26	31,800.00	31,800.00	31,500.00	31,650.00	28,733.04	639
2024-06-25	31,500.00	31,900.00	31,350.00	31,700.00	28,778.43	923
2024-06-24	31,500.00	31,750.00	31,350.00	31,450.00	28,551.47	862
2024-06-21	31,500.00	31,950.00	31,350.00	31,500.00	28,596.86	1,129
2024-06-20	31,450.00	32,000.00	31,400.00	31,500.00	28,596.86	1,625
2024-06-19	31,850.00	32,000.00	31,150.00	31,450.00	28,551.47	5,175
2024-06-18	32,250.00	32,500.00	31,800.00	31,850.00	28,914.60	753
2024-06-17	32,150.00	32,400.00	31,950.00	32,300.00	29,323.13	1,043
2024-06-14	31,800.00	32,300.00	31,550.00	32,150.00	29,186.95	1,908
2024-06-13	32,100.00	32,150.00	31,500.00	31,800.00	28,869.21	5,090
2024-06-12	32,300.00	33,350.00	31,750.00	32,000.00	29,050.78	10,065
2024-06-11	33,050.00	33,250.00	32,250.00	32,250.00	29,277.74	16,536
2024-06-10	33,050.00	36,700.00	32,950.00	33,350.00	30,276.36	95,038
2024-06-07	33,500.00	33,500.00	33,050.00	33,350.00	30,276.36	1,370
2024-06-05	33,650.00	33,750.00	33,400.00	33,500.00	30,412.53	603
2024-06-04	33,900.00	34,000.00	33,550.00	33,650.00	30,548.71	1,331
2024-06-03	33,350.00	34,000.00	32,850.00	33,950.00	30,821.06	1,956
2024-05-31	33,550.00	33,550.00	33,000.00	33,300.00	30,230.97	624
2024-05-30	33,400.00	33,650.00	33,050.00	33,550.00	30,457.93	732
2024-05-29	33,400.00	33,750.00	33,050.00	33,400.00	30,321.75	1,395
2024-05-28	33,150.00	33,550.00	33,150.00	33,500.00	30,412.53	918
2024-05-27	33,300.00	33,500.00	32,750.00	33,100.00	30,049.40	1,242
2024-05-24	32,350.00	33,150.00	32,300.00	33,150.00	30,094.79	2,185
2024-05-23	32,200.00	32,700.00	32,200.00	32,450.00	29,459.31	980
2024-05-22	32,100.00	32,450.00	31,750.00	32,300.00	29,323.13	1,876
2024-05-21	32,250.00	32,500.00	31,900.00	32,450.00	29,459.31	1,929
2024-05-20	32,750.00	32,750.00	32,200.00	32,500.00	29,504.70	4,324
2024-05-17	33,200.00	34,500.00	32,100.00	32,650.00	29,640.87	29,961
2024-05-16	33,550.00	33,700.00	33,050.00	33,500.00	30,412.53	1,151
2024-05-14	33,500.00	33,500.00	33,350.00	33,450.00	30,367.14	1,415
2024-05-13	33,150.00	33,400.00	33,100.00	33,350.00	30,276.36	953
2024-05-10	33,200.00	33,400.00	33,100.00	33,200.00	30,140.18	1,115
2024-05-09	33,350.00	33,350.00	33,000.00	33,200.00	30,140.18	542
2024-05-08	33,650.00	33,650.00	33,300.00	33,350.00	30,276.36	598
2024-05-07	33,300.00	33,700.00	33,300.00	33,550.00	30,457.93	1,497
2024-05-03	33,100.00	33,250.00	33,000.00	33,200.00	30,140.18	1,263
2024-05-02	32,800.00	33,300.00	32,550.00	33,100.00	30,049.40	2,327
2024-04-30	32,550.00	33,000.00	32,550.00	32,800.00	29,777.05	1,180
2024-04-29	32,750.00	32,950.00	32,750.00	32,900.00	29,867.83	591
2024-04-26	32,850.00	32,950.00	32,700.00	32,850.00	29,822.44	828

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	500.0000 KRW
2025-12-29	700.0000 KRW
2025-06-27	500.0000 KRW
2024-12-27	700.0000 KRW
2024-06-27	500.0000 KRW
2023-12-27	700.0000 KRW
2023-06-29	500.0000 KRW
2022-12-28	700.0000 KRW
2022-06-29	500.0000 KRW
2021-12-29	750.0000 KRW
2021-06-29	500.0000 KRW
2020-12-29	750.0000 KRW
2020-06-29	500.0000 KRW
2019-12-27	850.0000 KRW
2019-06-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.