Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	44,200.00	44,200.00	43,500.00	43,600.00	37,021.94	850
2022-05-16	44,550.00	44,550.00	44,200.00	44,200.00	37,531.41	200
2022-05-13	43,750.00	44,700.00	43,750.00	44,550.00	37,828.61	272
2022-05-12	43,750.00	43,850.00	43,500.00	43,750.00	37,149.31	887
2022-05-11	44,200.00	44,800.00	43,700.00	43,750.00	37,149.31	849
2022-05-10	45,200.00	45,200.00	43,400.00	44,200.00	37,531.41	1,583
2022-05-09	45,100.00	45,700.00	44,700.00	44,700.00	37,955.98	1,424
2022-05-06	44,500.00	45,400.00	44,500.00	45,400.00	38,550.37	741
2022-05-04	45,100.00	45,300.00	44,700.00	45,300.00	38,465.45	1,073
2022-05-03	45,050.00	45,600.00	44,900.00	45,100.00	38,295.63	860
2022-05-02	44,850.00	45,600.00	44,350.00	44,800.00	38,040.89	1,718
2022-04-29	44,950.00	45,500.00	44,500.00	44,800.00	38,040.89	918
2022-04-28	44,400.00	45,700.00	44,400.00	44,700.00	37,955.98	1,628
2022-04-27	44,400.00	44,650.00	44,200.00	44,400.00	37,701.24	361
2022-04-26	44,000.00	45,500.00	44,000.00	44,850.00	38,083.35	1,922
2022-04-25	44,200.00	44,200.00	43,500.00	44,000.00	37,361.59	1,884
2022-04-22	44,050.00	44,650.00	43,800.00	44,300.00	37,616.33	1,219
2022-04-21	44,250.00	45,750.00	44,150.00	44,200.00	37,531.41	1,163
2022-04-20	44,000.00	44,050.00	43,800.00	44,050.00	37,404.04	1,248
2022-04-19	43,850.00	44,000.00	43,550.00	43,800.00	37,191.76	878
2022-04-18	43,600.00	43,850.00	43,400.00	43,800.00	37,191.76	1,439
2022-04-15	44,200.00	44,200.00	43,500.00	43,600.00	37,021.94	301
2022-04-14	44,000.00	44,000.00	43,250.00	43,700.00	37,106.85	1,021
2022-04-13	43,200.00	43,500.00	43,150.00	43,500.00	36,937.02	1,067
2022-04-12	43,050.00	43,400.00	43,050.00	43,150.00	36,639.83	781
2022-04-11	43,350.00	43,400.00	42,850.00	43,050.00	36,554.92	649
2022-04-08	42,950.00	43,450.00	42,950.00	43,350.00	36,809.65	501
2022-04-07	43,250.00	43,450.00	42,900.00	42,900.00	36,427.55	1,191
2022-04-06	43,500.00	43,800.00	43,000.00	43,250.00	36,724.74	2,066
2022-04-05	42,900.00	43,450.00	42,800.00	43,400.00	36,852.11	1,431
2022-04-04	43,150.00	43,500.00	42,700.00	42,900.00	36,427.55	2,275
2022-04-01	43,950.00	44,050.00	43,150.00	43,200.00	36,682.29	1,168
2022-03-31	43,350.00	43,800.00	43,100.00	43,250.00	36,724.74	625
2022-03-30	43,450.00	43,450.00	43,100.00	43,300.00	36,767.20	1,050
2022-03-29	43,700.00	43,750.00	43,250.00	43,450.00	36,894.57	2,404
2022-03-28	43,200.00	44,200.00	43,200.00	43,700.00	37,106.85	1,346
2022-03-25	43,150.00	43,500.00	42,900.00	43,200.00	36,682.29	1,490
2022-03-24	42,600.00	43,500.00	42,600.00	43,300.00	36,767.20	381
2022-03-23	42,450.00	43,900.00	42,450.00	43,000.00	36,512.46	1,899
2022-03-22	42,300.00	42,850.00	42,050.00	42,600.00	36,172.81	1,050
2022-03-21	42,050.00	42,450.00	42,050.00	42,300.00	35,918.07	1,177
2022-03-18	42,550.00	42,900.00	42,550.00	42,550.00	36,130.35	909
2022-03-17	42,700.00	42,900.00	42,300.00	42,550.00	36,130.35	1,135
2022-03-16	41,900.00	42,450.00	41,800.00	42,300.00	35,918.07	959
2022-03-15	41,300.00	41,950.00	41,300.00	41,800.00	35,493.51	1,518
2022-03-14	42,300.00	42,300.00	41,200.00	41,300.00	35,068.94	2,989
2022-03-11	42,300.00	42,300.00	41,800.00	41,950.00	35,620.88	1,288
2022-03-10	42,200.00	42,700.00	41,750.00	41,900.00	35,578.42	1,471
2022-03-08	43,150.00	43,200.00	41,150.00	42,200.00	35,833.16	4,207
2022-03-07	43,900.00	44,150.00	43,250.00	43,350.00	36,809.65	1,031
2022-03-04	43,900.00	44,300.00	43,600.00	43,650.00	37,064.39	673
2022-03-03	43,700.00	44,250.00	43,050.00	44,150.00	37,488.96	1,962
2022-03-02	43,700.00	43,700.00	43,400.00	43,700.00	37,106.85	741
2022-02-28	43,700.00	44,100.00	43,150.00	43,700.00	37,106.85	1,037
2022-02-25	43,300.00	43,800.00	43,250.00	43,800.00	37,191.76	2,620
2022-02-24	45,100.00	45,400.00	42,700.00	43,250.00	36,724.74	5,080
2022-02-23	44,850.00	46,100.00	44,700.00	45,400.00	38,550.37	2,879
2022-02-22	45,450.00	45,950.00	44,300.00	44,850.00	38,083.35	6,480
2022-02-21	46,600.00	46,650.00	45,200.00	45,950.00	39,017.39	7,793
2022-02-18	45,600.00	47,400.00	45,600.00	47,000.00	39,908.97	7,620

← NewerPage 19 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.