Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	47,250.00	49,800.00	45,500.00	46,700.00	39,654.23	16,975
2022-02-16	46,050.00	47,300.00	45,150.00	47,250.00	40,121.25	21,330
2022-02-15	42,500.00	55,200.00	42,500.00	48,400.00	41,097.75	136,232
2022-02-14	43,700.00	44,000.00	42,450.00	42,500.00	36,087.90	877
2022-02-11	44,050.00	44,300.00	43,700.00	44,000.00	37,361.59	311
2022-02-10	44,300.00	44,400.00	43,750.00	44,000.00	37,361.59	775
2022-02-09	44,150.00	44,400.00	43,700.00	44,000.00	37,361.59	439
2022-02-08	43,100.00	44,500.00	43,100.00	44,150.00	37,488.96	2,615
2022-02-07	43,300.00	44,900.00	42,400.00	42,500.00	36,087.90	1,613
2022-02-04	42,750.00	43,100.00	42,750.00	42,900.00	36,427.55	162
2022-02-03	42,750.00	42,900.00	42,100.00	42,750.00	36,300.18	327
2022-01-28	42,450.00	42,700.00	41,800.00	42,550.00	36,130.35	626
2022-01-27	42,150.00	42,500.00	41,750.00	42,450.00	36,045.44	1,211
2022-01-26	41,900.00	42,500.00	41,900.00	42,150.00	35,790.70	533
2022-01-25	42,050.00	42,050.00	41,800.00	41,900.00	35,578.42	398
2022-01-24	42,300.00	42,900.00	41,900.00	42,050.00	35,705.79	1,211
2022-01-21	42,350.00	42,850.00	41,800.00	42,300.00	35,918.07	165
2022-01-20	42,450.00	42,550.00	42,050.00	42,350.00	35,960.53	88
2022-01-19	41,550.00	42,100.00	41,400.00	42,050.00	35,705.79	141
2022-01-18	41,550.00	42,000.00	41,400.00	41,550.00	35,281.23	229
2022-01-17	42,000.00	42,000.00	41,950.00	42,000.00	35,663.33	737
2022-01-14	42,300.00	42,950.00	41,300.00	42,100.00	35,748.25	665
2022-01-13	42,800.00	42,800.00	41,900.00	42,300.00	35,918.07	132
2022-01-12	42,350.00	42,600.00	42,350.00	42,350.00	35,960.53	118
2022-01-11	42,150.00	42,950.00	42,150.00	42,350.00	35,960.53	150
2022-01-10	43,050.00	43,050.00	42,100.00	42,550.00	36,130.35	310
2022-01-07	42,450.00	42,700.00	42,200.00	42,650.00	36,215.27	171
2022-01-06	42,750.00	42,750.00	42,000.00	42,600.00	36,172.81	474
2022-01-05	43,150.00	43,150.00	42,750.00	42,750.00	36,300.18	616
2022-01-04	43,200.00	43,300.00	43,100.00	43,200.00	36,682.29	429
2022-01-03	43,500.00	43,550.00	42,800.00	43,150.00	36,639.83	270
2021-12-30	43,150.00	43,600.00	42,300.00	43,500.00	36,937.02	264
2021-12-29	43,500.00	43,500.00	42,800.00	43,300.00	36,767.20	137
2021-12-28	43,250.00	43,350.00	42,700.00	43,250.00	36,087.90	2,387
2021-12-27	43,150.00	43,300.00	43,100.00	43,100.00	35,962.74	326
2021-12-24	43,450.00	43,450.00	42,750.00	43,250.00	36,087.90	280
2021-12-23	42,950.00	43,250.00	42,950.00	43,200.00	36,046.18	124
2021-12-22	41,700.00	43,850.00	41,300.00	42,950.00	35,837.58	329
2021-12-21	42,000.00	42,100.00	41,450.00	41,700.00	34,794.57	146
2021-12-20	42,200.00	42,400.00	41,800.00	42,100.00	35,128.33	215
2021-12-17	41,750.00	42,400.00	41,750.00	42,250.00	35,253.49	4,966
2021-12-16	42,650.00	43,000.00	42,200.00	42,200.00	35,211.77	232
2021-12-15	42,200.00	43,150.00	42,000.00	42,650.00	35,587.26	398
2021-12-14	42,000.00	42,500.00	41,700.00	42,200.00	35,211.77	558
2021-12-13	42,000.00	42,500.00	41,750.00	42,000.00	35,044.89	951
2021-12-10	41,800.00	42,300.00	41,400.00	42,000.00	35,044.89	401
2021-12-09	41,700.00	42,000.00	41,500.00	41,800.00	34,878.01	534
2021-12-08	41,600.00	41,800.00	41,600.00	41,700.00	34,794.57	1,061
2021-12-07	41,750.00	41,750.00	41,550.00	41,600.00	34,711.13	1,292
2021-12-06	41,500.00	42,000.00	41,300.00	41,550.00	34,669.41	451
2021-12-03	42,600.00	43,400.00	41,250.00	41,300.00	34,460.81	547
2021-12-02	41,000.00	41,850.00	41,000.00	41,600.00	34,711.13	394
2021-12-01	41,400.00	41,500.00	41,000.00	41,000.00	34,210.49	3,542
2021-11-30	41,500.00	41,900.00	40,900.00	41,000.00	34,210.49	957
2021-11-29	41,600.00	42,050.00	41,500.00	41,500.00	34,627.69	552
2021-11-26	42,100.00	42,500.00	42,000.00	42,050.00	35,086.61	1,232
2021-11-25	42,550.00	42,650.00	41,900.00	42,100.00	35,128.33	2,099
2021-11-24	42,600.00	42,650.00	42,300.00	42,650.00	35,587.26	823
2021-11-23	42,650.00	43,000.00	42,650.00	42,700.00	35,628.98	484
2021-11-22	43,200.00	43,200.00	42,600.00	42,650.00	35,587.26	346

← NewerPage 20 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.