Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31,100.00	31,850.00	30,900.00	31,150.00	27,659.54	384
2023-10-31	31,050.00	31,400.00	30,650.00	31,000.00	27,526.35	540
2023-10-30	30,700.00	31,050.00	30,700.00	31,050.00	27,570.75	736
2023-10-27	31,100.00	31,300.00	30,750.00	31,050.00	27,570.75	698
2023-10-26	31,400.00	31,900.00	31,000.00	31,050.00	27,570.75	1,102
2023-10-25	32,000.00	32,000.00	31,550.00	31,950.00	28,369.90	253
2023-10-24	31,500.00	32,050.00	31,300.00	32,000.00	28,414.30	639
2023-10-23	31,900.00	32,150.00	31,400.00	31,900.00	28,325.50	366
2023-10-20	31,750.00	32,200.00	31,300.00	31,800.00	28,236.71	485
2023-10-19	31,650.00	31,800.00	31,400.00	31,750.00	28,192.31	458
2023-10-18	31,900.00	32,250.00	31,550.00	31,900.00	28,325.50	501
2023-10-17	31,650.00	32,200.00	31,550.00	32,000.00	28,414.30	359
2023-10-16	31,500.00	31,950.00	31,400.00	31,650.00	28,103.52	567
2023-10-13	32,300.00	32,300.00	31,200.00	31,700.00	28,147.91	368
2023-10-12	32,000.00	32,500.00	31,300.00	31,800.00	28,236.71	626
2023-10-11	31,100.00	31,800.00	31,100.00	31,750.00	28,192.31	503
2023-10-10	31,200.00	31,550.00	31,150.00	31,400.00	27,881.53	1,375
2023-10-06	30,900.00	31,550.00	30,900.00	31,550.00	28,014.72	725
2023-10-05	31,300.00	31,450.00	31,150.00	31,400.00	27,881.53	947
2023-10-04	31,900.00	31,900.00	31,200.00	31,200.00	27,703.94	1,826
2023-09-27	31,800.00	32,100.00	31,500.00	31,900.00	28,325.50	1,609
2023-09-26	33,250.00	33,250.00	32,000.00	32,000.00	28,414.30	938
2023-09-25	32,650.00	32,800.00	32,350.00	32,400.00	28,769.48	426
2023-09-22	32,600.00	32,800.00	32,300.00	32,350.00	28,725.08	1,587
2023-09-21	33,150.00	33,350.00	32,600.00	32,600.00	28,947.07	2,371
2023-09-20	33,550.00	33,550.00	33,200.00	33,400.00	29,657.42	1,531
2023-09-19	33,300.00	33,900.00	33,200.00	33,900.00	30,101.40	685
2023-09-18	33,250.00	33,650.00	33,250.00	33,450.00	29,701.82	478
2023-09-15	33,150.00	33,500.00	33,150.00	33,450.00	29,701.82	697
2023-09-14	33,150.00	33,150.00	32,750.00	33,150.00	29,435.44	886
2023-09-13	32,750.00	33,200.00	32,750.00	32,950.00	29,257.85	711
2023-09-12	33,150.00	33,200.00	32,800.00	33,100.00	29,391.04	1,468
2023-09-11	32,700.00	33,300.00	32,300.00	33,000.00	29,302.25	2,262
2023-09-08	32,800.00	33,100.00	32,400.00	32,500.00	28,858.27	4,699
2023-09-07	33,600.00	34,100.00	32,950.00	32,950.00	29,257.85	2,868
2023-09-06	33,050.00	34,000.00	33,000.00	33,150.00	29,435.44	2,994
2023-09-05	32,850.00	33,600.00	32,850.00	33,150.00	29,435.44	2,444
2023-09-04	33,550.00	33,550.00	32,800.00	32,950.00	29,257.85	4,569
2023-09-01	33,850.00	34,250.00	33,300.00	33,500.00	29,746.22	3,612
2023-08-31	34,500.00	34,800.00	33,900.00	33,900.00	30,101.40	1,591
2023-08-30	35,200.00	35,200.00	34,550.00	34,850.00	30,944.95	820
2023-08-29	35,500.00	35,500.00	34,550.00	34,800.00	30,900.55	1,010
2023-08-28	34,150.00	35,000.00	32,150.00	35,000.00	31,078.14	4,313
2023-08-25	33,250.00	34,000.00	33,150.00	33,700.00	29,923.81	1,107
2023-08-24	33,750.00	34,100.00	33,550.00	33,800.00	30,012.60	1,480
2023-08-23	34,500.00	35,400.00	33,750.00	33,750.00	29,968.21	2,874
2023-08-22	34,900.00	34,900.00	33,800.00	33,950.00	30,145.79	1,550
2023-08-21	33,600.00	34,950.00	33,600.00	34,150.00	30,323.38	2,027
2023-08-18	33,600.00	34,500.00	33,400.00	33,950.00	30,145.79	1,103
2023-08-17	34,200.00	34,250.00	33,450.00	33,750.00	29,968.21	3,036
2023-08-16	34,750.00	35,350.00	34,500.00	34,900.00	30,989.34	3,082
2023-08-14	35,150.00	35,850.00	34,600.00	35,100.00	31,166.93	2,040
2023-08-11	34,700.00	35,400.00	34,500.00	35,150.00	31,211.33	1,571
2023-08-10	34,800.00	35,050.00	34,250.00	34,950.00	31,033.74	2,935
2023-08-09	33,850.00	35,800.00	33,600.00	34,950.00	31,033.74	9,213
2023-08-08	33,750.00	34,200.00	33,650.00	33,900.00	30,101.40	1,998
2023-08-07	34,000.00	34,200.00	33,500.00	34,000.00	30,190.19	3,133
2023-08-04	33,000.00	35,650.00	33,000.00	33,900.00	30,101.40	13,127
2023-08-03	33,000.00	33,250.00	32,450.00	33,250.00	29,524.23	2,118
2023-08-02	34,400.00	34,400.00	33,000.00	33,000.00	29,302.25	3,535

← NewerPage 13 of 21 · 1,223 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.