Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32,450.00	32,500.00	32,250.00	32,300.00	29,323.13	1,210
2024-01-25	32,250.00	32,500.00	32,150.00	32,450.00	29,459.31	709
2024-01-24	32,650.00	32,650.00	32,250.00	32,450.00	29,459.31	192
2024-01-23	32,350.00	32,650.00	32,350.00	32,650.00	29,640.87	1,181
2024-01-22	32,250.00	32,400.00	32,050.00	32,350.00	29,368.52	1,461
2024-01-19	32,200.00	32,200.00	32,000.00	32,200.00	29,232.35	326
2024-01-18	32,000.00	32,450.00	31,700.00	32,050.00	29,096.17	2,124
2024-01-17	32,400.00	32,400.00	31,900.00	32,150.00	29,186.95	1,126
2024-01-16	32,100.00	32,550.00	31,900.00	32,500.00	29,504.70	1,963
2024-01-15	31,950.00	32,150.00	31,900.00	32,050.00	29,096.17	1,285
2024-01-12	31,750.00	31,850.00	31,650.00	31,850.00	28,914.60	428
2024-01-11	31,750.00	31,800.00	31,700.00	31,750.00	28,823.82	983
2024-01-10	31,650.00	31,750.00	31,500.00	31,750.00	28,823.82	724
2024-01-09	31,900.00	31,900.00	31,650.00	31,900.00	28,959.99	704
2024-01-08	31,650.00	31,700.00	31,050.00	31,700.00	28,778.43	1,800
2024-01-05	31,700.00	31,700.00	31,050.00	31,500.00	28,596.86	1,045
2024-01-04	31,600.00	31,750.00	31,400.00	31,750.00	28,823.82	343
2024-01-03	31,850.00	31,850.00	31,050.00	31,500.00	28,596.86	2,804
2024-01-02	31,900.00	31,900.00	31,750.00	31,800.00	28,869.21	164
2023-12-28	32,050.00	32,050.00	31,500.00	31,900.00	28,959.99	1,679
2023-12-27	31,950.00	32,050.00	31,700.00	32,050.00	29,096.17	359
2023-12-26	32,050.00	32,200.00	31,850.00	31,950.00	28,369.90	710
2023-12-22	32,100.00	32,200.00	31,850.00	32,050.00	28,458.70	1,014
2023-12-21	32,000.00	32,300.00	31,900.00	32,100.00	28,503.09	755
2023-12-20	32,350.00	32,350.00	31,850.00	32,100.00	28,503.09	1,018
2023-12-19	32,150.00	32,300.00	31,950.00	32,300.00	28,680.68	722
2023-12-18	32,400.00	32,450.00	31,700.00	32,200.00	28,591.89	1,142
2023-12-15	32,050.00	32,400.00	31,950.00	32,300.00	28,680.68	414
2023-12-14	32,250.00	32,250.00	32,150.00	32,200.00	28,591.89	564
2023-12-13	32,100.00	32,300.00	31,950.00	32,150.00	28,547.49	858
2023-12-12	32,200.00	32,250.00	32,000.00	32,100.00	28,503.09	344
2023-12-11	32,250.00	32,350.00	31,950.00	32,150.00	28,547.49	478
2023-12-08	31,900.00	32,050.00	31,750.00	32,000.00	28,414.30	829
2023-12-07	31,750.00	32,000.00	31,700.00	32,000.00	28,414.30	795
2023-12-06	31,750.00	31,950.00	31,700.00	31,950.00	28,369.90	637
2023-12-05	32,100.00	32,100.00	31,750.00	31,750.00	28,192.31	991
2023-12-04	32,100.00	32,100.00	31,850.00	32,100.00	28,503.09	844
2023-12-01	32,100.00	32,100.00	31,650.00	32,050.00	28,458.70	782
2023-11-30	31,800.00	32,100.00	31,700.00	32,100.00	28,503.09	475
2023-11-29	32,400.00	32,400.00	31,600.00	31,750.00	28,192.31	1,864
2023-11-28	32,150.00	32,350.00	31,900.00	32,200.00	28,591.89	863
2023-11-27	32,850.00	33,000.00	32,050.00	32,300.00	28,680.68	2,549
2023-11-24	32,950.00	33,050.00	32,200.00	32,900.00	29,213.45	619
2023-11-23	33,400.00	33,400.00	32,700.00	32,800.00	29,124.66	1,043
2023-11-22	32,500.00	33,300.00	32,500.00	33,150.00	29,435.44	2,303
2023-11-21	33,100.00	33,300.00	32,600.00	32,800.00	29,124.66	1,383
2023-11-20	32,550.00	34,350.00	31,950.00	33,300.00	29,568.63	10,589
2023-11-17	32,750.00	32,750.00	32,300.00	32,650.00	28,991.46	819
2023-11-16	31,700.00	32,750.00	31,600.00	32,650.00	28,991.46	3,321
2023-11-15	31,700.00	32,200.00	31,400.00	31,700.00	28,147.91	1,176
2023-11-14	32,200.00	32,350.00	31,750.00	31,750.00	28,192.31	1,962
2023-11-13	32,350.00	32,500.00	32,150.00	32,200.00	28,591.89	952
2023-11-10	32,100.00	32,750.00	31,750.00	32,150.00	28,547.49	2,245
2023-11-09	31,550.00	32,300.00	31,200.00	32,150.00	28,547.49	989
2023-11-08	31,400.00	31,650.00	31,400.00	31,550.00	28,014.72	563
2023-11-07	31,350.00	31,650.00	31,050.00	31,400.00	27,881.53	503
2023-11-06	31,300.00	31,550.00	31,200.00	31,450.00	27,925.93	549
2023-11-03	31,500.00	31,500.00	31,050.00	31,250.00	27,748.34	214
2023-11-02	31,450.00	31,650.00	31,200.00	31,200.00	27,703.94	210
2023-11-01	31,100.00	31,850.00	30,900.00	31,150.00	27,659.54	384

← NewerPage 12 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.