Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	36,000.00	36,550.00	35,600.00	36,200.00	31,697.24	1,061
2023-05-03	37,700.00	37,700.00	36,300.00	36,300.00	31,784.80	1,635
2023-05-02	36,400.00	38,000.00	36,000.00	36,950.00	32,353.95	3,244
2023-04-28	36,000.00	37,000.00	35,550.00	36,400.00	31,872.36	1,087
2023-04-27	35,950.00	36,250.00	35,450.00	35,900.00	31,434.55	1,288
2023-04-26	36,000.00	36,750.00	35,500.00	35,800.00	31,346.99	1,212
2023-04-25	36,650.00	36,900.00	35,700.00	35,900.00	31,434.55	2,614
2023-04-24	37,200.00	37,200.00	36,400.00	36,700.00	32,135.04	1,248
2023-04-21	36,950.00	37,350.00	36,050.00	37,200.00	32,572.85	2,324
2023-04-20	36,650.00	37,950.00	36,450.00	36,950.00	32,353.95	3,633
2023-04-19	36,600.00	36,850.00	36,150.00	36,650.00	32,091.26	1,430
2023-04-18	37,750.00	38,300.00	36,250.00	36,650.00	32,091.26	3,393
2023-04-17	37,500.00	37,850.00	37,000.00	37,600.00	32,923.09	2,129
2023-04-14	36,650.00	39,300.00	36,400.00	37,500.00	32,835.53	13,557
2023-04-13	35,500.00	37,100.00	35,150.00	36,650.00	32,091.26	4,334
2023-04-12	35,150.00	36,050.00	35,100.00	35,500.00	31,084.31	1,798
2023-04-11	35,500.00	35,750.00	35,300.00	35,400.00	30,996.74	920
2023-04-10	35,400.00	35,650.00	35,100.00	35,450.00	31,040.52	1,632
2023-04-07	35,700.00	35,800.00	35,200.00	35,700.00	31,259.43	1,068
2023-04-06	35,700.00	35,850.00	35,350.00	35,600.00	31,171.87	1,396
2023-04-05	35,650.00	36,000.00	35,500.00	35,700.00	31,259.43	1,025
2023-04-04	35,450.00	35,700.00	35,300.00	35,650.00	31,215.65	684
2023-04-03	35,250.00	35,750.00	35,100.00	35,450.00	31,040.52	2,416
2023-03-31	34,800.00	35,650.00	34,650.00	35,250.00	30,865.40	1,352
2023-03-30	35,150.00	35,350.00	34,850.00	34,950.00	30,602.72	2,665
2023-03-29	35,000.00	35,700.00	34,950.00	35,000.00	30,646.50	2,047
2023-03-28	34,550.00	35,550.00	34,550.00	35,150.00	30,777.84	2,287
2023-03-27	35,100.00	35,600.00	34,400.00	34,800.00	30,471.38	2,254
2023-03-24	35,250.00	35,400.00	34,800.00	35,100.00	30,734.06	2,683
2023-03-23	35,800.00	35,800.00	35,200.00	35,500.00	31,084.31	2,542
2023-03-22	35,500.00	36,100.00	35,450.00	35,800.00	31,346.99	1,235
2023-03-21	35,800.00	36,000.00	35,300.00	35,600.00	31,171.87	2,470
2023-03-20	36,050.00	36,300.00	34,800.00	36,000.00	31,522.11	2,696
2023-03-17	35,450.00	36,200.00	35,450.00	35,700.00	31,259.43	2,467
2023-03-16	36,600.00	36,600.00	34,950.00	35,450.00	31,040.52	2,727
2023-03-15	35,500.00	36,600.00	35,200.00	36,050.00	31,565.89	4,689
2023-03-14	37,000.00	37,500.00	34,850.00	34,850.00	30,515.16	14,814
2023-03-13	38,400.00	38,400.00	37,000.00	37,550.00	32,879.31	9,496
2023-03-10	39,800.00	39,950.00	38,200.00	38,450.00	33,667.37	9,844
2023-03-09	38,300.00	41,300.00	37,450.00	39,800.00	34,849.45	68,717
2023-03-08	38,300.00	38,300.00	37,600.00	38,050.00	33,317.12	1,687
2023-03-07	38,750.00	38,950.00	38,000.00	38,100.00	33,360.90	3,933
2023-03-06	38,850.00	38,900.00	38,500.00	38,850.00	34,017.61	1,702
2023-03-03	38,850.00	39,450.00	38,300.00	38,850.00	34,017.61	4,380
2023-03-02	38,400.00	39,450.00	38,400.00	39,200.00	34,324.08	3,544
2023-02-28	37,750.00	38,650.00	37,750.00	38,400.00	33,623.59	1,704
2023-02-27	37,350.00	37,850.00	37,200.00	37,750.00	33,054.44	1,996
2023-02-24	38,550.00	38,700.00	37,500.00	37,550.00	32,879.31	5,975
2023-02-23	38,800.00	38,800.00	38,200.00	38,550.00	33,754.93	1,918
2023-02-22	38,550.00	39,200.00	38,150.00	38,800.00	33,973.83	1,757
2023-02-21	38,650.00	39,300.00	38,600.00	38,900.00	34,061.39	3,027
2023-02-20	38,550.00	39,400.00	38,150.00	39,100.00	34,236.52	2,821
2023-02-17	38,200.00	39,000.00	38,050.00	38,550.00	33,754.93	3,531
2023-02-16	39,500.00	39,500.00	38,500.00	38,550.00	33,754.93	4,109
2023-02-15	38,600.00	40,000.00	37,800.00	39,200.00	34,324.08	10,068
2023-02-14	38,550.00	38,900.00	38,200.00	38,450.00	33,667.37	2,352
2023-02-13	38,700.00	38,850.00	38,000.00	38,550.00	33,754.93	2,899
2023-02-10	40,050.00	40,050.00	38,150.00	38,700.00	33,886.27	8,537
2023-02-09	39,700.00	40,100.00	39,550.00	39,850.00	34,893.23	1,743
2023-02-08	40,000.00	40,150.00	39,100.00	40,000.00	35,024.57	6,882

← NewerPage 15 of 21 · 1,227 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.