Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33,850.00	34,350.00	33,600.00	33,950.00	30,145.79	2,748
2023-07-31	34,300.00	34,350.00	33,650.00	33,900.00	30,101.40	4,126
2023-07-28	33,500.00	36,550.00	33,300.00	34,300.00	30,456.58	32,669
2023-07-27	31,600.00	33,600.00	31,600.00	33,500.00	29,746.22	4,922
2023-07-26	33,850.00	33,850.00	31,850.00	32,050.00	28,458.70	14,128
2023-07-25	34,450.00	34,550.00	33,600.00	33,750.00	29,968.21	9,154
2023-07-24	35,100.00	35,350.00	34,450.00	34,550.00	30,678.56	6,780
2023-07-21	35,450.00	36,000.00	35,100.00	35,300.00	31,344.52	2,705
2023-07-20	35,200.00	35,750.00	35,100.00	35,500.00	31,522.11	2,633
2023-07-19	35,350.00	35,950.00	35,100.00	35,500.00	31,522.11	3,819
2023-07-18	35,950.00	36,500.00	35,350.00	35,350.00	31,388.92	5,332
2023-07-17	36,350.00	36,500.00	35,150.00	36,150.00	32,099.28	7,589
2023-07-14	37,700.00	37,700.00	36,300.00	36,650.00	32,543.25	11,439
2023-07-13	38,250.00	38,650.00	37,050.00	37,850.00	33,608.79	11,748
2023-07-12	37,100.00	39,100.00	36,700.00	38,100.00	33,830.77	32,068
2023-07-11	37,800.00	38,150.00	36,300.00	36,500.00	32,410.06	30,658
2023-07-10	37,900.00	41,400.00	37,800.00	38,300.00	34,008.36	76,036
2023-07-07	35,250.00	43,200.00	34,750.00	38,550.00	34,230.35	316,278
2023-07-06	35,700.00	45,050.00	35,100.00	35,400.00	31,433.32	261,975
2023-07-05	35,900.00	36,000.00	35,550.00	35,700.00	31,699.70	1,245
2023-07-04	35,850.00	35,900.00	35,850.00	35,900.00	31,877.29	648
2023-07-03	35,350.00	35,800.00	35,350.00	35,800.00	31,788.50	493
2023-06-30	35,000.00	35,650.00	35,000.00	35,550.00	31,566.51	792
2023-06-29	35,900.00	35,900.00	35,500.00	35,600.00	31,610.91	600
2023-06-28	35,950.00	36,150.00	35,750.00	36,000.00	31,522.11	945
2023-06-27	35,200.00	36,000.00	35,200.00	35,950.00	31,478.33	3,440
2023-06-26	35,400.00	35,500.00	34,900.00	35,050.00	30,690.28	595
2023-06-23	34,850.00	36,400.00	34,650.00	35,400.00	30,996.74	5,001
2023-06-22	35,000.00	35,200.00	34,700.00	35,050.00	30,690.28	835
2023-06-21	35,250.00	35,550.00	35,050.00	35,150.00	30,777.84	437
2023-06-20	35,350.00	35,600.00	35,200.00	35,450.00	31,040.52	199
2023-06-19	36,100.00	36,100.00	35,450.00	35,450.00	31,040.52	473
2023-06-16	35,050.00	35,900.00	34,800.00	35,700.00	31,259.43	649
2023-06-15	34,750.00	35,250.00	34,750.00	35,100.00	30,734.06	1,145
2023-06-14	35,750.00	35,750.00	35,000.00	35,100.00	30,734.06	3,414
2023-06-13	35,750.00	35,800.00	35,600.00	35,750.00	31,303.21	1,476
2023-06-12	35,700.00	35,700.00	35,550.00	35,650.00	31,215.65	1,345
2023-06-09	35,550.00	35,750.00	35,550.00	35,700.00	31,259.43	1,205
2023-06-08	35,550.00	35,650.00	35,350.00	35,550.00	31,128.09	585
2023-06-07	35,300.00	35,500.00	35,300.00	35,500.00	31,084.31	1,949
2023-06-05	34,850.00	35,300.00	34,850.00	35,250.00	30,865.40	953
2023-06-02	35,000.00	35,200.00	34,750.00	35,150.00	30,777.84	609
2023-06-01	34,950.00	35,150.00	34,850.00	35,150.00	30,777.84	857
2023-05-31	35,100.00	35,150.00	34,850.00	34,950.00	30,602.72	1,116
2023-05-30	34,900.00	35,150.00	34,750.00	35,100.00	30,734.06	483
2023-05-26	34,750.00	35,150.00	34,750.00	35,050.00	30,690.28	1,038
2023-05-25	35,100.00	35,150.00	34,800.00	35,000.00	30,646.50	1,772
2023-05-24	35,250.00	35,250.00	35,000.00	35,100.00	30,734.06	367
2023-05-23	35,250.00	35,350.00	35,000.00	35,050.00	30,690.28	1,367
2023-05-22	35,200.00	35,350.00	35,150.00	35,250.00	30,865.40	768
2023-05-19	35,300.00	35,300.00	35,050.00	35,150.00	30,777.84	1,016
2023-05-18	35,200.00	35,200.00	34,900.00	34,950.00	30,602.72	666
2023-05-17	34,950.00	35,150.00	34,800.00	34,800.00	30,471.38	663
2023-05-16	35,050.00	35,500.00	34,800.00	34,950.00	30,602.72	1,813
2023-05-15	35,450.00	35,650.00	34,650.00	35,200.00	30,821.62	3,963
2023-05-12	36,450.00	36,700.00	35,450.00	35,450.00	31,040.52	1,578
2023-05-11	35,850.00	36,800.00	35,600.00	36,450.00	31,916.14	589
2023-05-10	35,700.00	36,000.00	35,500.00	35,850.00	31,390.77	600
2023-05-09	35,900.00	36,400.00	35,600.00	35,700.00	31,259.43	603
2023-05-08	36,200.00	36,900.00	35,750.00	35,750.00	31,303.21	893

← NewerPage 14 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.