Samhwa Crown historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32,900.00 | 33,200.00 | 32,700.00 | 32,750.00 | 29,731.66 | 560 |
| 2024-04-24 | 32,850.00 | 32,900.00 | 32,550.00 | 32,700.00 | 29,686.26 | 1,304 |
| 2024-04-23 | 32,850.00 | 32,850.00 | 32,500.00 | 32,800.00 | 29,777.05 | 578 |
| 2024-04-22 | 32,500.00 | 32,750.00 | 32,200.00 | 32,700.00 | 29,686.26 | 1,445 |
| 2024-04-19 | 32,100.00 | 32,500.00 | 31,700.00 | 32,450.00 | 29,459.31 | 3,757 |
| 2024-04-18 | 32,000.00 | 32,100.00 | 31,550.00 | 31,750.00 | 28,823.82 | 250 |
| 2024-04-17 | 31,250.00 | 32,000.00 | 31,150.00 | 31,850.00 | 28,914.60 | 463 |
| 2024-04-16 | 31,850.00 | 31,850.00 | 31,000.00 | 31,350.00 | 28,460.68 | 880 |
| 2024-04-15 | 31,150.00 | 31,900.00 | 31,100.00 | 31,900.00 | 28,959.99 | 1,086 |
| 2024-04-12 | 31,500.00 | 32,100.00 | 31,250.00 | 31,400.00 | 28,506.08 | 205 |
| 2024-04-11 | 31,500.00 | 31,950.00 | 30,950.00 | 31,450.00 | 28,551.47 | 890 |
| 2024-04-09 | 31,650.00 | 32,200.00 | 31,600.00 | 31,700.00 | 28,778.43 | 232 |
| 2024-04-08 | 31,850.00 | 32,500.00 | 31,500.00 | 31,650.00 | 28,733.04 | 838 |
| 2024-04-05 | 31,900.00 | 32,400.00 | 31,650.00 | 32,150.00 | 29,186.95 | 937 |
| 2024-04-04 | 32,500.00 | 32,500.00 | 31,900.00 | 32,100.00 | 29,141.56 | 666 |
| 2024-04-03 | 32,050.00 | 32,600.00 | 32,050.00 | 32,450.00 | 29,459.31 | 899 |
| 2024-04-02 | 31,950.00 | 32,600.00 | 31,900.00 | 32,450.00 | 29,459.31 | 1,199 |
| 2024-04-01 | 32,250.00 | 32,350.00 | 31,600.00 | 32,000.00 | 29,050.78 | 473 |
| 2024-03-29 | 32,700.00 | 32,700.00 | 32,000.00 | 32,150.00 | 29,186.95 | 1,280 |
| 2024-03-28 | 32,000.00 | 32,850.00 | 31,950.00 | 32,700.00 | 29,686.26 | 2,766 |
| 2024-03-27 | 31,200.00 | 32,150.00 | 31,200.00 | 31,950.00 | 29,005.39 | 1,148 |
| 2024-03-26 | 31,100.00 | 31,500.00 | 31,100.00 | 31,500.00 | 28,596.86 | 830 |
| 2024-03-25 | 31,400.00 | 31,400.00 | 30,900.00 | 31,400.00 | 28,506.08 | 2,255 |
| 2024-03-22 | 31,300.00 | 31,500.00 | 31,250.00 | 31,400.00 | 28,506.08 | 237 |
| 2024-03-21 | 31,750.00 | 31,750.00 | 31,150.00 | 31,300.00 | 28,415.29 | 306 |
| 2024-03-20 | 31,200.00 | 31,600.00 | 31,050.00 | 31,250.00 | 28,369.90 | 1,489 |
| 2024-03-19 | 31,850.00 | 31,850.00 | 31,000.00 | 31,550.00 | 28,642.25 | 1,167 |
| 2024-03-18 | 31,250.00 | 31,850.00 | 31,200.00 | 31,600.00 | 28,687.64 | 1,192 |
| 2024-03-15 | 31,050.00 | 31,300.00 | 30,800.00 | 31,250.00 | 28,369.90 | 211 |
| 2024-03-14 | 31,050.00 | 31,300.00 | 30,750.00 | 31,100.00 | 28,233.73 | 511 |
| 2024-03-13 | 31,000.00 | 31,450.00 | 30,750.00 | 31,100.00 | 28,233.73 | 1,137 |
| 2024-03-12 | 31,600.00 | 31,600.00 | 30,850.00 | 31,200.00 | 28,324.51 | 491 |
| 2024-03-11 | 30,900.00 | 31,700.00 | 30,800.00 | 31,300.00 | 28,415.29 | 1,054 |
| 2024-03-08 | 31,250.00 | 31,800.00 | 30,850.00 | 30,900.00 | 28,052.16 | 1,915 |
| 2024-03-07 | 31,100.00 | 31,500.00 | 30,950.00 | 31,250.00 | 28,369.90 | 708 |
| 2024-03-06 | 31,200.00 | 31,500.00 | 30,700.00 | 31,300.00 | 28,415.29 | 1,567 |
| 2024-03-05 | 31,000.00 | 31,500.00 | 31,000.00 | 31,200.00 | 28,324.51 | 4,376 |
| 2024-03-04 | 31,850.00 | 31,900.00 | 31,600.00 | 31,800.00 | 28,869.21 | 1,988 |
| 2024-02-29 | 32,300.00 | 32,950.00 | 31,750.00 | 31,850.00 | 28,914.60 | 2,384 |
| 2024-02-28 | 32,600.00 | 33,050.00 | 32,250.00 | 32,300.00 | 29,323.13 | 1,146 |
| 2024-02-27 | 32,700.00 | 33,050.00 | 32,350.00 | 32,600.00 | 29,595.48 | 2,164 |
| 2024-02-26 | 32,750.00 | 33,150.00 | 32,300.00 | 33,100.00 | 30,049.40 | 2,494 |
| 2024-02-23 | 32,650.00 | 32,950.00 | 32,550.00 | 32,750.00 | 29,731.66 | 943 |
| 2024-02-22 | 33,100.00 | 33,300.00 | 32,850.00 | 32,850.00 | 29,822.44 | 1,239 |
| 2024-02-21 | 32,850.00 | 33,100.00 | 32,800.00 | 33,100.00 | 30,049.40 | 1,431 |
| 2024-02-20 | 33,300.00 | 33,300.00 | 32,750.00 | 33,100.00 | 30,049.40 | 1,356 |
| 2024-02-19 | 32,850.00 | 33,600.00 | 32,850.00 | 33,300.00 | 30,230.97 | 1,505 |
| 2024-02-16 | 32,500.00 | 33,300.00 | 32,400.00 | 32,800.00 | 29,777.05 | 2,134 |
| 2024-02-15 | 32,950.00 | 32,950.00 | 32,250.00 | 32,750.00 | 29,731.66 | 2,511 |
| 2024-02-14 | 33,000.00 | 33,050.00 | 32,550.00 | 32,800.00 | 29,777.05 | 1,699 |
| 2024-02-13 | 33,000.00 | 33,350.00 | 32,750.00 | 32,850.00 | 29,822.44 | 1,397 |
| 2024-02-08 | 32,700.00 | 33,450.00 | 32,550.00 | 33,000.00 | 29,958.62 | 1,932 |
| 2024-02-07 | 32,700.00 | 33,100.00 | 32,500.00 | 32,700.00 | 29,686.26 | 2,333 |
| 2024-02-06 | 33,200.00 | 33,300.00 | 32,450.00 | 32,600.00 | 29,595.48 | 4,357 |
| 2024-02-05 | 33,900.00 | 33,900.00 | 32,600.00 | 33,150.00 | 30,094.79 | 6,831 |
| 2024-02-02 | 33,300.00 | 34,450.00 | 33,300.00 | 33,500.00 | 30,412.53 | 6,275 |
| 2024-02-01 | 34,150.00 | 34,150.00 | 33,150.00 | 33,450.00 | 30,367.14 | 12,186 |
| 2024-01-31 | 32,400.00 | 37,800.00 | 32,200.00 | 33,750.00 | 30,639.49 | 96,028 |
| 2024-01-30 | 32,700.00 | 33,850.00 | 32,150.00 | 32,400.00 | 29,413.91 | 20,484 |
| 2024-01-29 | 32,150.00 | 39,900.00 | 32,150.00 | 32,700.00 | 29,686.26 | 102,507 |
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.