Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	28,050.00	29,200.00	27,900.00	28,550.00	27,991.29	2,231
2026-04-17	28,050.00	28,300.00	28,050.00	28,050.00	27,501.08	1,043
2026-04-16	27,800.00	28,200.00	27,800.00	28,050.00	27,501.08	853
2026-04-15	27,800.00	28,050.00	27,800.00	27,900.00	27,354.01	621
2026-04-14	27,700.00	28,000.00	27,650.00	27,750.00	27,206.95	315
2026-04-13	27,750.00	28,050.00	27,550.00	27,700.00	27,157.93	2,433
2026-04-10	27,750.00	27,950.00	27,700.00	27,750.00	27,206.95	259
2026-04-09	27,600.00	28,050.00	27,600.00	27,650.00	27,108.90	366
2026-04-08	27,600.00	28,000.00	27,250.00	27,650.00	27,108.90	1,704
2026-04-07	27,650.00	27,650.00	27,150.00	27,450.00	26,912.82	916
2026-04-06	27,750.00	27,750.00	27,450.00	27,550.00	27,010.86	347
2026-04-03	27,650.00	27,750.00	27,550.00	27,550.00	27,010.86	469
2026-04-02	27,800.00	28,000.00	27,400.00	27,400.00	26,863.80	365
2026-04-01	27,700.00	27,900.00	27,350.00	27,700.00	27,157.93	596
2026-03-31	27,450.00	27,800.00	27,400.00	27,600.00	27,059.88	709
2026-03-30	27,900.00	27,900.00	27,500.00	27,700.00	27,157.93	276
2026-03-27	27,950.00	28,150.00	27,450.00	27,900.00	27,354.01	3,138
2026-03-26	27,800.00	28,100.00	27,800.00	27,900.00	27,354.01	265
2026-03-25	27,800.00	28,100.00	27,600.00	28,000.00	27,452.05	384
2026-03-24	27,950.00	27,950.00	27,550.00	27,850.00	27,304.99	810
2026-03-23	28,100.00	28,100.00	27,400.00	27,550.00	27,010.86	531
2026-03-20	27,950.00	28,300.00	27,850.00	28,200.00	27,648.14	336
2026-03-19	27,750.00	28,050.00	27,650.00	28,000.00	27,452.05	459
2026-03-18	27,750.00	27,900.00	27,500.00	27,800.00	27,255.97	1,018
2026-03-17	27,750.00	27,950.00	27,750.00	27,750.00	27,206.95	1,168
2026-03-16	27,950.00	27,950.00	27,500.00	27,650.00	27,108.90	1,452
2026-03-13	27,650.00	27,950.00	27,500.00	27,950.00	27,403.03	702
2026-03-12	28,100.00	28,200.00	27,600.00	27,950.00	27,403.03	342
2026-03-11	27,450.00	28,150.00	27,250.00	27,900.00	27,354.01	631
2026-03-10	27,200.00	28,500.00	27,050.00	27,450.00	26,912.82	2,469
2026-03-09	28,000.00	28,000.00	27,000.00	27,200.00	26,667.71	2,734
2026-03-06	28,000.00	28,050.00	27,800.00	28,000.00	27,452.05	306
2026-03-05	28,400.00	28,900.00	27,500.00	27,800.00	27,255.97	7,911
2026-03-04	29,200.00	29,200.00	27,800.00	27,800.00	27,255.97	7,450
2026-03-03	29,850.00	29,850.00	29,150.00	29,300.00	28,726.61	849
2026-02-27	30,350.00	30,700.00	29,850.00	30,000.00	29,412.92	1,937
2026-02-26	30,500.00	31,300.00	30,500.00	30,700.00	30,099.22	540
2026-02-25	30,900.00	31,400.00	30,650.00	30,950.00	30,344.32	1,495
2026-02-24	30,250.00	31,000.00	30,200.00	30,900.00	30,295.30	2,151
2026-02-23	30,100.00	31,250.00	30,000.00	30,700.00	30,099.22	7,120
2026-02-20	29,300.00	29,800.00	29,300.00	29,700.00	29,118.79	858
2026-02-19	28,900.00	30,000.00	28,900.00	29,300.00	28,726.61	3,446
2026-02-13	28,800.00	28,850.00	28,700.00	28,850.00	28,285.42	1,159
2026-02-12	28,650.00	28,850.00	28,600.00	28,700.00	28,138.36	1,407
2026-02-11	28,500.00	28,600.00	28,100.00	28,600.00	28,040.31	910
2026-02-10	28,450.00	28,450.00	28,300.00	28,400.00	27,844.23	474
2026-02-09	28,300.00	28,450.00	28,250.00	28,250.00	27,697.16	723
2026-02-06	28,400.00	28,400.00	28,050.00	28,300.00	27,746.18	673
2026-02-05	28,600.00	28,600.00	28,200.00	28,200.00	27,648.14	1,352
2026-02-04	28,200.00	28,250.00	28,100.00	28,250.00	27,697.16	969
2026-02-03	28,350.00	28,350.00	28,000.00	28,150.00	27,599.12	1,346
2026-02-02	28,450.00	28,500.00	28,000.00	28,200.00	27,648.14	1,711
2026-01-30	28,450.00	28,550.00	28,400.00	28,450.00	27,893.25	1,260
2026-01-29	28,450.00	28,650.00	28,400.00	28,450.00	27,893.25	911
2026-01-28	28,800.00	28,850.00	28,600.00	28,650.00	28,089.33	1,256
2026-01-27	28,900.00	28,900.00	28,600.00	28,600.00	28,040.31	1,316
2026-01-26	28,750.00	29,050.00	28,750.00	28,800.00	28,236.40	1,086
2026-01-23	28,950.00	28,950.00	28,700.00	28,700.00	28,138.36	627
2026-01-22	28,350.00	29,300.00	28,350.00	28,750.00	28,187.38	2,463
2026-01-21	28,450.00	28,900.00	28,350.00	28,550.00	27,991.29	1,631

← NewerPage 3 of 21 · 1,226 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.