Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	26,400.00	26,400.00	25,450.00	25,550.00	25,550.00	190
2026-07-15	25,850.00	26,600.00	25,450.00	25,700.00	25,700.00	198
2026-07-14	25,300.00	26,650.00	25,000.00	25,350.00	25,350.00	1,423
2026-07-13	26,000.00	26,800.00	25,550.00	25,700.00	25,700.00	252
2026-07-10	25,950.00	25,950.00	25,400.00	25,500.00	25,500.00	62
2026-07-09	26,450.00	26,500.00	25,300.00	25,450.00	25,450.00	81
2026-07-08	25,700.00	26,600.00	25,550.00	25,700.00	25,700.00	642
2026-07-07	25,750.00	26,450.00	25,700.00	26,300.00	26,300.00	120
2026-07-06	26,550.00	26,550.00	25,200.00	26,350.00	26,350.00	1,043
2026-07-03	25,700.00	26,450.00	25,200.00	26,050.00	26,050.00	619
2026-07-02	26,100.00	26,700.00	25,700.00	26,050.00	26,050.00	858
2026-07-01	26,500.00	26,600.00	26,000.00	26,100.00	26,100.00	438
2026-06-30	27,000.00	27,000.00	26,000.00	26,450.00	26,450.00	353
2026-06-29	25,000.00	26,800.00	25,000.00	26,550.00	26,550.00	1,166
2026-06-26	26,100.00	26,800.00	25,400.00	25,550.00	25,050.00	363
2026-06-25	26,400.00	26,400.00	25,300.00	26,000.00	25,491.19	997
2026-06-24	24,250.00	25,800.00	24,250.00	25,700.00	25,197.06	1,501
2026-06-23	24,700.00	25,650.00	24,700.00	24,800.00	24,314.68	1,707
2026-06-22	25,500.00	26,200.00	25,200.00	25,200.00	24,706.85	885
2026-06-19	25,700.00	26,150.00	24,500.00	25,700.00	25,197.06	1,400
2026-06-18	24,900.00	27,450.00	24,850.00	25,650.00	25,148.04	4,551
2026-06-17	25,050.00	25,300.00	24,950.00	24,950.00	24,461.74	1,444
2026-06-16	25,100.00	25,200.00	24,700.00	25,100.00	24,608.81	492
2026-06-15	25,150.00	25,200.00	25,000.00	25,100.00	24,608.81	478
2026-06-12	25,000.00	25,350.00	24,950.00	25,100.00	24,608.81	507
2026-06-11	24,650.00	25,050.00	24,300.00	24,950.00	24,461.74	530
2026-06-10	25,000.00	25,250.00	24,650.00	24,700.00	24,216.63	553
2026-06-09	24,400.00	24,950.00	24,250.00	24,800.00	24,314.68	229
2026-06-08	25,000.00	25,000.00	24,200.00	24,400.00	23,922.50	1,488
2026-06-05	25,950.00	25,950.00	25,300.00	25,350.00	24,853.91	334
2026-06-04	25,250.00	25,500.00	25,200.00	25,350.00	24,853.91	302
2026-06-02	26,400.00	26,700.00	25,000.00	25,100.00	24,608.81	897
2026-06-01	25,900.00	25,900.00	25,350.00	25,600.00	25,099.02	682
2026-05-29	26,400.00	26,500.00	25,800.00	25,850.00	25,344.13	1,377
2026-05-28	27,050.00	27,050.00	26,400.00	26,500.00	25,981.41	433
2026-05-27	27,250.00	27,250.00	26,650.00	26,750.00	26,226.52	599
2026-05-26	27,000.00	27,300.00	26,900.00	27,050.00	26,520.65	612
2026-05-22	27,200.00	27,200.00	27,000.00	27,000.00	26,471.62	529
2026-05-21	27,400.00	27,400.00	26,900.00	26,950.00	26,422.60	843
2026-05-20	27,300.00	27,350.00	27,050.00	27,100.00	26,569.67	224
2026-05-19	27,150.00	27,300.00	27,100.00	27,250.00	26,716.73	117
2026-05-18	27,200.00	27,200.00	26,950.00	27,150.00	26,618.69	650
2026-05-15	27,350.00	27,350.00	26,950.00	27,050.00	26,520.65	2,348
2026-05-14	27,200.00	27,350.00	27,000.00	27,200.00	26,667.71	1,269
2026-05-13	27,600.00	27,600.00	27,150.00	27,200.00	26,667.71	1,328
2026-05-12	27,700.00	28,150.00	27,350.00	27,600.00	27,059.88	975
2026-05-11	28,300.00	28,300.00	27,700.00	27,700.00	27,157.93	681
2026-05-08	28,200.00	28,200.00	27,750.00	28,000.00	27,452.05	936
2026-05-07	28,700.00	28,900.00	28,100.00	28,150.00	27,599.12	885
2026-05-06	29,000.00	29,000.00	28,600.00	28,750.00	28,187.38	823
2026-05-04	28,750.00	29,000.00	28,750.00	28,850.00	28,285.42	730
2026-04-30	28,950.00	29,200.00	28,800.00	29,050.00	28,481.51	484
2026-04-29	29,250.00	29,550.00	28,950.00	29,250.00	28,677.59	1,827
2026-04-28	28,700.00	29,500.00	28,700.00	29,250.00	28,677.59	4,061
2026-04-27	28,950.00	29,000.00	28,600.00	28,600.00	28,040.31	642
2026-04-24	28,600.00	29,100.00	28,600.00	28,950.00	28,383.46	381
2026-04-23	28,700.00	29,150.00	28,600.00	28,700.00	28,138.36	361
2026-04-22	28,350.00	29,100.00	28,350.00	28,700.00	28,138.36	881
2026-04-21	28,550.00	28,950.00	28,400.00	28,700.00	28,138.36	1,145
2026-04-20	28,050.00	29,200.00	27,900.00	28,550.00	27,991.29	2,231

← NewerPage 2 of 21 · 1,225 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.