Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	28,700.00	28,700.00	28,350.00	28,700.00	28,138.36	2,371
2026-01-19	28,950.00	28,950.00	28,400.00	28,700.00	28,138.36	2,324
2026-01-16	29,100.00	29,100.00	28,550.00	28,950.00	28,383.46	1,557
2026-01-15	29,050.00	29,200.00	28,850.00	29,100.00	28,530.53	733
2026-01-14	29,200.00	29,450.00	28,800.00	29,050.00	28,481.51	1,022
2026-01-13	29,600.00	30,000.00	29,150.00	29,200.00	28,628.57	1,111
2026-01-12	29,000.00	29,900.00	28,900.00	29,550.00	28,971.72	2,257
2026-01-09	29,050.00	29,100.00	28,700.00	28,950.00	28,383.46	1,569
2026-01-08	29,050.00	29,200.00	28,900.00	29,050.00	28,481.51	754
2026-01-07	29,000.00	29,200.00	28,750.00	29,150.00	28,579.55	2,555
2026-01-06	29,200.00	29,500.00	29,000.00	29,100.00	28,530.53	1,023
2026-01-05	29,400.00	29,800.00	29,150.00	29,200.00	28,628.57	1,345
2026-01-02	29,400.00	30,000.00	29,200.00	29,300.00	28,726.61	697
2025-12-30	30,000.00	30,000.00	29,200.00	29,300.00	28,726.61	2,901
2025-12-29	30,050.00	30,050.00	29,750.00	29,850.00	29,265.85	979
2025-12-26	30,150.00	30,150.00	29,850.00	30,050.00	28,775.64	1,048
2025-12-24	30,400.00	30,550.00	29,750.00	30,150.00	28,871.40	2,616
2025-12-23	30,950.00	31,400.00	29,900.00	30,000.00	28,727.76	3,262
2025-12-22	30,850.00	31,750.00	30,600.00	30,650.00	29,350.19	1,699
2025-12-19	30,850.00	31,900.00	30,850.00	31,000.00	29,685.35	707
2025-12-18	30,700.00	32,300.00	30,700.00	30,850.00	29,541.71	1,579
2025-12-17	31,650.00	31,800.00	31,300.00	31,350.00	30,020.51	204
2025-12-16	32,300.00	32,400.00	31,300.00	31,300.00	29,972.63	678
2025-12-15	31,300.00	31,800.00	31,150.00	31,700.00	30,355.66	1,600
2025-12-12	31,000.00	31,800.00	30,950.00	31,300.00	29,972.63	441
2025-12-11	31,150.00	31,650.00	30,900.00	31,300.00	29,972.63	264
2025-12-10	31,600.00	31,600.00	31,100.00	31,150.00	29,828.99	237
2025-12-09	31,500.00	31,800.00	31,200.00	31,350.00	30,020.51	248
2025-12-08	31,200.00	32,200.00	30,900.00	31,250.00	29,924.75	533
2025-12-05	30,700.00	31,900.00	30,700.00	31,200.00	29,876.87	617
2025-12-04	30,700.00	31,350.00	30,700.00	30,950.00	29,637.47	310
2025-12-03	31,000.00	31,000.00	30,550.00	30,950.00	29,637.47	292
2025-12-02	31,100.00	31,100.00	30,700.00	30,850.00	29,541.71	511
2025-12-01	30,600.00	31,400.00	30,600.00	30,700.00	29,398.07	839
2025-11-28	29,950.00	31,000.00	29,750.00	30,700.00	29,398.07	3,050
2025-11-27	30,400.00	30,400.00	29,950.00	29,950.00	28,679.88	789
2025-11-26	30,100.00	30,800.00	29,900.00	30,250.00	28,967.15	968
2025-11-25	29,800.00	30,350.00	29,700.00	30,000.00	28,727.76	1,211
2025-11-24	29,900.00	31,650.00	29,600.00	29,650.00	28,392.60	2,558
2025-11-21	30,400.00	30,650.00	29,900.00	29,900.00	28,632.00	2,925
2025-11-20	31,350.00	31,350.00	30,400.00	30,400.00	29,110.79	7,362
2025-11-19	32,300.00	32,300.00	31,250.00	31,350.00	30,020.51	1,901
2025-11-18	32,600.00	33,350.00	31,700.00	31,950.00	30,595.06	2,824
2025-11-17	33,100.00	33,100.00	32,550.00	32,650.00	31,265.37	1,664
2025-11-14	33,400.00	33,550.00	33,150.00	33,450.00	32,031.45	579
2025-11-13	33,800.00	33,800.00	33,200.00	33,400.00	31,983.57	101
2025-11-12	33,700.00	33,700.00	33,400.00	33,500.00	32,079.33	203
2025-11-11	33,600.00	34,000.00	33,300.00	33,350.00	31,935.69	542
2025-11-10	34,100.00	34,100.00	33,250.00	33,500.00	32,079.33	726
2025-11-07	33,950.00	34,350.00	33,650.00	34,100.00	32,653.88	145
2025-11-06	32,400.00	35,150.00	32,400.00	33,950.00	32,510.24	2,627
2025-11-05	32,900.00	32,900.00	32,400.00	32,400.00	31,025.98	154
2025-11-04	32,700.00	33,100.00	32,700.00	32,900.00	31,504.77	107
2025-11-03	33,150.00	33,450.00	32,600.00	32,600.00	31,217.50	102
2025-10-31	33,400.00	33,450.00	32,500.00	33,000.00	31,600.53	868
2025-10-30	33,100.00	33,450.00	32,950.00	33,400.00	31,983.57	213
2025-10-29	33,750.00	33,750.00	33,250.00	33,450.00	32,031.45	316
2025-10-28	33,150.00	33,700.00	33,150.00	33,400.00	31,983.57	533
2025-10-27	33,100.00	33,400.00	33,000.00	33,250.00	31,839.93	725
2025-10-24	34,900.00	34,900.00	32,400.00	33,550.00	32,127.21	872

← NewerPage 4 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.