Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35,850.00	36,000.00	35,150.00	36,000.00	30,971.85	1,741
2022-11-09	35,750.00	36,400.00	35,400.00	35,800.00	30,799.79	1,965
2022-11-08	34,900.00	36,200.00	34,900.00	36,050.00	31,014.87	3,548
2022-11-07	34,850.00	35,600.00	34,450.00	35,100.00	30,197.55	2,713
2022-11-04	34,750.00	35,100.00	33,950.00	34,650.00	29,810.41	2,126
2022-11-03	34,950.00	34,950.00	34,400.00	34,800.00	29,939.46	2,495
2022-11-02	35,350.00	36,000.00	34,750.00	35,200.00	30,283.59	2,957
2022-11-01	35,550.00	35,900.00	35,150.00	35,400.00	30,455.65	2,449
2022-10-31	36,000.00	36,350.00	35,250.00	35,600.00	30,627.72	1,162
2022-10-28	36,350.00	36,350.00	35,400.00	35,450.00	30,498.67	1,492
2022-10-27	36,000.00	36,750.00	35,550.00	36,000.00	30,971.85	1,465
2022-10-26	35,550.00	37,000.00	35,400.00	36,000.00	30,971.85	2,799
2022-10-25	35,600.00	36,450.00	35,150.00	35,850.00	30,842.80	3,547
2022-10-24	34,600.00	35,650.00	34,550.00	35,200.00	30,283.59	4,320
2022-10-21	35,000.00	36,400.00	34,500.00	34,600.00	29,767.39	3,581
2022-10-20	33,750.00	35,750.00	33,450.00	34,950.00	30,068.51	7,205
2022-10-19	34,450.00	34,450.00	33,700.00	33,900.00	29,165.16	1,886
2022-10-18	33,700.00	34,300.00	33,150.00	33,900.00	29,165.16	1,925
2022-10-17	31,950.00	33,550.00	31,900.00	33,550.00	28,864.04	1,481
2022-10-14	32,300.00	33,150.00	32,200.00	32,900.00	28,304.83	1,260
2022-10-13	32,950.00	33,050.00	31,700.00	31,800.00	27,358.47	6,267
2022-10-12	32,900.00	33,450.00	32,750.00	33,000.00	28,390.86	1,935
2022-10-11	34,600.00	34,600.00	33,200.00	33,450.00	28,778.01	2,648
2022-10-07	34,200.00	34,900.00	33,950.00	34,750.00	29,896.44	2,525
2022-10-06	33,750.00	34,900.00	33,750.00	34,700.00	29,853.42	3,394
2022-10-05	34,450.00	34,850.00	33,300.00	34,050.00	29,294.21	3,390
2022-10-04	33,450.00	34,500.00	33,300.00	34,050.00	29,294.21	4,956
2022-09-30	32,650.00	33,550.00	32,550.00	33,300.00	28,648.96	2,128
2022-09-29	33,000.00	34,150.00	33,000.00	33,500.00	28,821.03	6,621
2022-09-28	34,000.00	34,800.00	32,150.00	32,650.00	28,089.75	10,903
2022-09-27	34,500.00	34,950.00	33,850.00	34,100.00	29,337.23	7,218
2022-09-26	37,200.00	37,500.00	34,200.00	34,200.00	29,423.26	14,982
2022-09-23	37,750.00	38,850.00	36,950.00	38,000.00	32,692.51	6,845
2022-09-22	37,200.00	38,450.00	37,200.00	38,350.00	32,993.62	4,064
2022-09-21	38,650.00	39,300.00	38,200.00	38,600.00	33,208.71	5,030
2022-09-20	37,950.00	40,400.00	37,950.00	38,700.00	33,294.74	10,176
2022-09-19	39,500.00	40,000.00	37,600.00	37,950.00	32,649.49	11,607
2022-09-16	41,200.00	41,900.00	39,250.00	40,000.00	34,413.17	11,900
2022-09-15	41,550.00	42,500.00	40,850.00	41,300.00	35,531.60	6,522
2022-09-14	41,300.00	42,350.00	41,300.00	41,300.00	35,531.60	7,468
2022-09-13	42,150.00	43,400.00	42,150.00	42,700.00	36,736.06	9,241
2022-09-08	42,100.00	42,750.00	41,300.00	41,650.00	35,832.71	6,959
2022-09-07	44,650.00	45,150.00	41,950.00	42,000.00	36,133.83	23,034
2022-09-06	43,950.00	45,750.00	43,950.00	44,650.00	38,413.70	13,766
2022-09-05	45,550.00	46,550.00	43,600.00	43,950.00	37,811.47	19,801
2022-09-02	45,750.00	46,850.00	45,350.00	45,500.00	39,144.98	28,151
2022-09-01	45,700.00	46,900.00	45,100.00	45,200.00	38,886.88	31,406
2022-08-31	45,000.00	49,400.00	44,800.00	46,250.00	39,790.23	219,358
2022-08-30	45,000.00	46,400.00	44,000.00	45,000.00	38,714.81	51,046
2022-08-29	42,950.00	51,400.00	42,450.00	45,000.00	38,714.81	521,161
2022-08-26	44,800.00	45,250.00	43,350.00	43,350.00	37,295.27	21,335
2022-08-25	44,900.00	50,900.00	44,600.00	44,650.00	38,413.70	190,660
2022-08-24	42,900.00	46,500.00	42,800.00	44,700.00	38,456.71	42,605
2022-08-23	42,700.00	43,600.00	42,450.00	42,550.00	36,607.01	11,062
2022-08-22	43,500.00	44,950.00	43,050.00	43,450.00	37,381.30	22,144
2022-08-19	42,900.00	45,200.00	42,550.00	43,550.00	37,467.34	25,433
2022-08-18	42,000.00	44,350.00	41,750.00	42,950.00	36,951.14	32,002
2022-08-17	43,300.00	43,650.00	42,000.00	42,250.00	36,348.91	18,956
2022-08-16	43,500.00	45,600.00	43,100.00	43,100.00	37,080.19	55,123
2022-08-12	45,550.00	45,550.00	43,250.00	43,500.00	37,424.32	60,145

← NewerPage 17 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.