Samhwa Crown historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 42,350.00 | 49,500.00 | 42,050.00 | 45,950.00 | 39,532.13 | 428,060 |
| 2022-08-10 | 41,550.00 | 42,700.00 | 40,900.00 | 42,000.00 | 36,133.83 | 16,021 |
| 2022-08-09 | 39,800.00 | 43,500.00 | 39,400.00 | 41,700.00 | 35,875.73 | 32,857 |
| 2022-08-08 | 40,850.00 | 41,300.00 | 39,500.00 | 39,800.00 | 34,241.10 | 17,676 |
| 2022-08-05 | 39,700.00 | 43,350.00 | 39,700.00 | 40,850.00 | 35,144.45 | 34,992 |
| 2022-08-04 | 41,750.00 | 41,750.00 | 40,150.00 | 40,150.00 | 34,542.22 | 24,261 |
| 2022-08-03 | 44,000.00 | 44,000.00 | 41,600.00 | 41,800.00 | 35,961.76 | 43,673 |
| 2022-08-02 | 44,400.00 | 52,800.00 | 44,100.00 | 44,200.00 | 38,026.55 | 285,547 |
| 2022-08-01 | 40,350.00 | 48,700.00 | 40,350.00 | 43,950.00 | 37,811.47 | 272,582 |
| 2022-07-29 | 38,950.00 | 44,300.00 | 38,850.00 | 40,750.00 | 35,058.41 | 198,864 |
| 2022-07-28 | 38,200.00 | 39,500.00 | 37,850.00 | 38,850.00 | 33,423.79 | 12,260 |
| 2022-07-27 | 38,000.00 | 38,650.00 | 37,600.00 | 38,000.00 | 32,692.51 | 1,581 |
| 2022-07-26 | 38,000.00 | 38,600.00 | 37,950.00 | 38,250.00 | 32,907.59 | 2,280 |
| 2022-07-25 | 37,900.00 | 38,700.00 | 37,750.00 | 38,250.00 | 32,907.59 | 2,190 |
| 2022-07-22 | 37,900.00 | 38,350.00 | 37,700.00 | 38,000.00 | 32,692.51 | 2,740 |
| 2022-07-21 | 38,800.00 | 38,850.00 | 38,000.00 | 38,150.00 | 32,821.56 | 4,141 |
| 2022-07-20 | 37,900.00 | 38,550.00 | 37,550.00 | 38,300.00 | 32,950.61 | 9,283 |
| 2022-07-19 | 37,000.00 | 37,600.00 | 36,500.00 | 37,550.00 | 32,305.36 | 5,053 |
| 2022-07-18 | 36,300.00 | 37,150.00 | 36,150.00 | 37,000.00 | 31,832.18 | 5,140 |
| 2022-07-15 | 36,200.00 | 36,750.00 | 35,450.00 | 36,250.00 | 31,186.93 | 3,579 |
| 2022-07-14 | 36,000.00 | 36,600.00 | 35,800.00 | 36,500.00 | 31,402.02 | 2,506 |
| 2022-07-13 | 35,500.00 | 37,500.00 | 35,250.00 | 36,350.00 | 31,272.97 | 6,268 |
| 2022-07-12 | 36,800.00 | 36,800.00 | 35,450.00 | 35,900.00 | 30,885.82 | 4,979 |
| 2022-07-11 | 36,850.00 | 37,300.00 | 36,500.00 | 36,900.00 | 31,746.15 | 4,389 |
| 2022-07-08 | 36,600.00 | 37,750.00 | 36,500.00 | 37,050.00 | 31,875.20 | 6,313 |
| 2022-07-07 | 36,300.00 | 37,200.00 | 36,150.00 | 36,500.00 | 31,402.02 | 4,764 |
| 2022-07-06 | 36,150.00 | 37,300.00 | 36,050.00 | 36,550.00 | 31,445.03 | 4,295 |
| 2022-07-05 | 35,700.00 | 36,900.00 | 35,700.00 | 36,500.00 | 31,402.02 | 5,000 |
| 2022-07-04 | 35,500.00 | 36,400.00 | 35,000.00 | 35,950.00 | 30,928.83 | 6,634 |
| 2022-07-01 | 36,800.00 | 37,500.00 | 35,100.00 | 35,100.00 | 30,197.55 | 8,674 |
| 2022-06-30 | 37,700.00 | 38,200.00 | 36,200.00 | 36,800.00 | 31,660.11 | 9,063 |
| 2022-06-29 | 37,500.00 | 38,000.00 | 37,200.00 | 37,800.00 | 32,520.44 | 5,973 |
| 2022-06-28 | 37,350.00 | 38,700.00 | 37,100.00 | 38,400.00 | 32,606.48 | 18,935 |
| 2022-06-27 | 36,200.00 | 37,800.00 | 36,050.00 | 37,050.00 | 31,460.15 | 11,402 |
| 2022-06-24 | 35,350.00 | 36,750.00 | 34,900.00 | 36,150.00 | 30,695.94 | 12,459 |
| 2022-06-23 | 39,150.00 | 39,400.00 | 35,000.00 | 35,350.00 | 30,016.64 | 47,733 |
| 2022-06-22 | 37,650.00 | 41,000.00 | 37,350.00 | 39,300.00 | 33,370.69 | 98,667 |
| 2022-06-21 | 38,100.00 | 38,700.00 | 37,050.00 | 37,400.00 | 31,757.35 | 37,775 |
| 2022-06-20 | 40,750.00 | 41,200.00 | 37,950.00 | 38,100.00 | 32,351.74 | 64,383 |
| 2022-06-17 | 39,300.00 | 46,750.00 | 37,650.00 | 41,200.00 | 34,984.03 | 279,718 |
| 2022-06-16 | 40,200.00 | 42,500.00 | 39,600.00 | 39,600.00 | 33,625.43 | 40,512 |
| 2022-06-15 | 40,800.00 | 42,550.00 | 39,050.00 | 39,950.00 | 33,922.62 | 48,787 |
| 2022-06-14 | 42,400.00 | 42,900.00 | 40,600.00 | 41,350.00 | 35,111.40 | 58,451 |
| 2022-06-13 | 46,700.00 | 48,650.00 | 43,050.00 | 43,050.00 | 36,554.92 | 111,812 |
| 2022-06-10 | 53,100.00 | 53,800.00 | 47,050.00 | 47,050.00 | 39,951.42 | 167,650 |
| 2022-06-09 | 63,300.00 | 73,800.00 | 52,200.00 | 53,800.00 | 45,683.03 | 1,167,130 |
| 2022-06-08 | 43,850.00 | 56,800.00 | 43,850.00 | 56,800.00 | 48,230.41 | 179,880 |
| 2022-06-07 | 43,850.00 | 44,200.00 | 43,650.00 | 43,700.00 | 37,106.85 | 101 |
| 2022-06-03 | 43,700.00 | 44,000.00 | 43,700.00 | 43,950.00 | 37,319.13 | 130 |
| 2022-06-02 | 43,900.00 | 43,900.00 | 43,300.00 | 43,800.00 | 37,191.76 | 82 |
| 2022-05-31 | 43,350.00 | 43,950.00 | 43,350.00 | 43,900.00 | 37,276.67 | 143 |
| 2022-05-30 | 43,400.00 | 43,650.00 | 42,900.00 | 43,350.00 | 36,809.65 | 594 |
| 2022-05-27 | 43,650.00 | 43,650.00 | 42,900.00 | 43,400.00 | 36,852.11 | 1,085 |
| 2022-05-26 | 44,050.00 | 44,050.00 | 43,400.00 | 43,400.00 | 36,852.11 | 167 |
| 2022-05-25 | 42,850.00 | 44,300.00 | 42,800.00 | 44,050.00 | 37,404.04 | 571 |
| 2022-05-24 | 43,550.00 | 43,600.00 | 42,900.00 | 42,900.00 | 36,427.55 | 526 |
| 2022-05-23 | 43,700.00 | 44,400.00 | 43,400.00 | 43,550.00 | 36,979.48 | 180 |
| 2022-05-20 | 43,200.00 | 43,650.00 | 43,200.00 | 43,650.00 | 37,064.39 | 1,098 |
| 2022-05-19 | 43,650.00 | 43,650.00 | 43,050.00 | 43,600.00 | 37,021.94 | 590 |
| 2022-05-18 | 43,800.00 | 44,100.00 | 43,450.00 | 43,550.00 | 36,979.48 | 421 |
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.