Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	40,750.00	41,100.00	40,000.00	40,000.00	35,024.57	3,120
2023-02-06	40,700.00	41,000.00	40,400.00	40,900.00	35,812.62	1,864
2023-02-03	40,900.00	40,950.00	40,550.00	40,550.00	35,506.16	2,980
2023-02-02	40,900.00	41,250.00	40,450.00	40,900.00	35,812.62	2,532
2023-02-01	41,000.00	41,300.00	40,650.00	40,900.00	35,812.62	3,103
2023-01-31	39,700.00	41,150.00	39,350.00	40,900.00	35,812.62	6,291
2023-01-30	40,400.00	40,700.00	39,450.00	39,650.00	34,718.10	4,630
2023-01-27	40,700.00	41,150.00	40,300.00	40,300.00	35,287.25	3,433
2023-01-26	39,700.00	40,950.00	39,700.00	40,700.00	35,637.50	4,447
2023-01-25	39,650.00	40,500.00	39,050.00	39,950.00	34,980.79	4,902
2023-01-20	40,100.00	40,300.00	39,600.00	39,600.00	34,674.32	3,719
2023-01-19	40,550.00	40,600.00	40,100.00	40,100.00	35,112.13	4,364
2023-01-18	41,550.00	41,950.00	40,650.00	40,800.00	35,725.06	6,814
2023-01-17	43,900.00	43,950.00	41,600.00	41,600.00	36,425.55	8,756
2023-01-16	41,350.00	43,700.00	41,150.00	43,050.00	37,695.19	14,307
2023-01-13	41,200.00	41,650.00	40,750.00	41,050.00	35,943.96	6,111
2023-01-12	42,250.00	42,350.00	41,250.00	41,250.00	36,119.09	7,674
2023-01-11	41,900.00	41,950.00	40,950.00	41,700.00	36,513.11	9,089
2023-01-10	42,700.00	43,300.00	41,550.00	41,650.00	36,469.33	15,558
2023-01-09	41,700.00	44,100.00	41,500.00	42,700.00	37,388.73	37,399
2023-01-06	41,500.00	42,250.00	40,600.00	41,600.00	36,425.55	31,090
2023-01-05	37,450.00	43,500.00	37,450.00	41,600.00	36,425.55	175,648
2023-01-04	37,200.00	38,000.00	36,900.00	37,550.00	32,879.31	8,698
2023-01-03	37,700.00	38,200.00	36,400.00	37,450.00	32,791.75	13,213
2023-01-02	36,850.00	37,700.00	36,300.00	37,700.00	33,010.66	10,750
2022-12-29	37,700.00	39,400.00	36,850.00	36,850.00	32,266.38	22,091
2022-12-28	40,000.00	40,250.00	37,350.00	37,850.00	33,142.00	29,561
2022-12-27	40,150.00	40,950.00	39,600.00	40,100.00	34,499.20	33,852
2022-12-26	41,000.00	44,000.00	39,250.00	40,000.00	34,413.17	173,683
2022-12-23	40,650.00	48,050.00	40,500.00	40,500.00	34,843.33	489,144
2022-12-22	37,500.00	44,050.00	37,500.00	41,000.00	35,273.50	169,171
2022-12-21	36,600.00	37,650.00	36,500.00	37,500.00	32,262.34	3,463
2022-12-20	37,150.00	37,850.00	36,400.00	36,600.00	31,488.05	6,070
2022-12-19	38,050.00	38,050.00	37,150.00	37,350.00	32,133.30	2,744
2022-12-16	38,200.00	39,300.00	37,700.00	38,100.00	32,778.54	4,023
2022-12-15	38,750.00	39,000.00	38,150.00	38,200.00	32,864.58	4,019
2022-12-14	38,200.00	39,300.00	37,600.00	38,850.00	33,423.79	4,524
2022-12-13	39,100.00	39,450.00	38,100.00	38,150.00	32,821.56	6,856
2022-12-12	39,500.00	40,750.00	38,600.00	39,450.00	33,939.99	9,000
2022-12-09	38,300.00	40,500.00	38,250.00	39,750.00	34,198.09	22,891
2022-12-08	37,150.00	41,750.00	37,150.00	38,450.00	33,079.66	104,490
2022-12-07	40,900.00	42,250.00	38,000.00	38,000.00	32,692.51	44,793
2022-12-06	38,500.00	45,450.00	38,150.00	40,550.00	34,886.35	298,768
2022-12-05	37,400.00	38,400.00	37,150.00	38,350.00	32,993.62	3,241
2022-12-02	37,850.00	37,950.00	37,100.00	37,500.00	32,262.34	2,186
2022-12-01	37,200.00	37,800.00	37,200.00	37,800.00	32,520.44	2,414
2022-11-30	37,600.00	37,750.00	37,150.00	37,150.00	31,961.23	1,437
2022-11-29	36,950.00	37,650.00	36,500.00	37,600.00	32,348.38	1,357
2022-11-28	37,400.00	37,550.00	36,950.00	37,150.00	31,961.23	829
2022-11-25	37,400.00	37,850.00	37,100.00	37,600.00	32,348.38	2,297
2022-11-24	37,600.00	37,650.00	37,100.00	37,300.00	32,090.28	1,143
2022-11-23	37,900.00	37,900.00	36,850.00	37,400.00	32,176.31	3,467
2022-11-22	36,550.00	38,000.00	36,500.00	37,300.00	32,090.28	6,579
2022-11-21	36,450.00	36,800.00	35,900.00	36,800.00	31,660.11	2,953
2022-11-18	36,650.00	36,650.00	36,000.00	36,300.00	31,229.95	2,247
2022-11-17	36,450.00	36,950.00	35,000.00	36,400.00	31,315.98	5,935
2022-11-16	36,300.00	37,000.00	36,100.00	36,500.00	31,402.02	1,624
2022-11-15	36,400.00	36,650.00	36,050.00	36,300.00	31,229.95	1,210
2022-11-14	36,300.00	36,700.00	36,000.00	36,300.00	31,229.95	1,982
2022-11-11	36,400.00	36,500.00	35,800.00	36,300.00	31,229.95	4,251

← NewerPage 16 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.