Samhwa Crown historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 42,950.00 | 43,200.00 | 42,750.00 | 43,050.00 | 35,921.02 | 168 |
| 2021-11-18 | 43,050.00 | 43,050.00 | 42,950.00 | 42,950.00 | 35,837.58 | 8,148 |
| 2021-11-17 | 42,900.00 | 43,250.00 | 42,700.00 | 43,150.00 | 36,004.46 | 267 |
| 2021-11-16 | 42,850.00 | 43,150.00 | 42,800.00 | 42,800.00 | 35,712.42 | 20,994 |
| 2021-11-15 | 43,100.00 | 43,100.00 | 42,500.00 | 42,950.00 | 35,837.58 | 2,173 |
| 2021-11-12 | 42,700.00 | 42,950.00 | 42,500.00 | 42,500.00 | 35,462.10 | 768 |
| 2021-11-11 | 42,700.00 | 42,950.00 | 42,600.00 | 42,700.00 | 35,628.98 | 3,026 |
| 2021-11-10 | 42,400.00 | 43,000.00 | 42,400.00 | 42,950.00 | 35,837.58 | 2,919 |
| 2021-11-09 | 42,750.00 | 43,050.00 | 42,650.00 | 42,750.00 | 35,670.70 | 1,223 |
| 2021-11-08 | 43,250.00 | 43,350.00 | 42,850.00 | 42,850.00 | 35,754.14 | 2,117 |
| 2021-11-05 | 43,550.00 | 43,600.00 | 43,000.00 | 43,450.00 | 36,254.78 | 1,817 |
| 2021-11-04 | 43,500.00 | 43,600.00 | 43,200.00 | 43,550.00 | 36,338.22 | 1,163 |
| 2021-11-03 | 43,350.00 | 43,700.00 | 43,050.00 | 43,500.00 | 36,296.50 | 685 |
| 2021-11-02 | 43,550.00 | 43,900.00 | 43,300.00 | 43,300.00 | 36,129.62 | 511 |
| 2021-11-01 | 43,650.00 | 43,900.00 | 43,350.00 | 43,350.00 | 36,171.34 | 379 |
| 2021-10-29 | 43,850.00 | 43,850.00 | 43,000.00 | 43,650.00 | 36,421.66 | 577 |
| 2021-10-28 | 43,900.00 | 43,950.00 | 43,450.00 | 43,850.00 | 36,588.54 | 154 |
| 2021-10-27 | 43,900.00 | 43,900.00 | 43,500.00 | 43,550.00 | 36,338.22 | 183 |
| 2021-10-26 | 43,200.00 | 44,000.00 | 43,200.00 | 43,750.00 | 36,505.10 | 142 |
| 2021-10-25 | 43,250.00 | 43,300.00 | 42,950.00 | 43,200.00 | 36,046.18 | 224 |
| 2021-10-22 | 43,400.00 | 43,600.00 | 42,850.00 | 43,350.00 | 36,171.34 | 849 |
| 2021-10-21 | 43,750.00 | 43,750.00 | 43,150.00 | 43,300.00 | 36,129.62 | 333 |
| 2021-10-20 | 43,850.00 | 44,000.00 | 43,400.00 | 43,850.00 | 36,588.54 | 330 |
| 2021-10-19 | 43,950.00 | 44,000.00 | 43,400.00 | 43,850.00 | 36,588.54 | 298 |
| 2021-10-18 | 43,500.00 | 43,900.00 | 43,350.00 | 43,850.00 | 36,588.54 | 885 |
| 2021-10-15 | 43,100.00 | 43,650.00 | 42,900.00 | 43,400.00 | 36,213.06 | 839 |
| 2021-10-14 | 42,600.00 | 43,200.00 | 42,550.00 | 43,000.00 | 35,879.30 | 781 |
← NewerPage 21 of 21 · 1,227 trading days
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.