Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	35,700.00	35,700.00	34,000.00	34,150.00	32,701.76	444
2025-10-22	33,900.00	34,900.00	33,650.00	34,700.00	33,228.44	322
2025-10-21	33,850.00	34,250.00	33,400.00	33,850.00	32,414.49	386
2025-10-20	34,200.00	34,350.00	33,800.00	34,050.00	32,606.00	132
2025-10-17	34,200.00	34,850.00	33,800.00	33,800.00	32,366.61	180
2025-10-16	34,250.00	35,900.00	33,900.00	34,500.00	33,036.92	416
2025-10-15	34,950.00	34,950.00	34,000.00	34,300.00	32,845.40	363
2025-10-14	34,100.00	35,850.00	33,550.00	34,400.00	32,941.16	634
2025-10-13	35,150.00	35,150.00	34,150.00	34,450.00	32,989.04	351
2025-10-10	34,450.00	35,450.00	34,200.00	34,500.00	33,036.92	636
2025-10-02	34,550.00	35,500.00	34,350.00	34,950.00	33,467.84	272
2025-10-01	35,500.00	35,650.00	34,550.00	34,550.00	33,084.80	375
2025-09-30	35,750.00	35,750.00	35,150.00	35,550.00	34,042.39	118,465
2025-09-29	34,600.00	36,450.00	34,050.00	35,750.00	34,233.91	2,151
2025-09-26	34,600.00	34,600.00	34,150.00	34,600.00	33,132.68	264
2025-09-25	34,400.00	34,600.00	34,100.00	34,600.00	33,132.68	492
2025-09-24	34,450.00	34,450.00	34,000.00	34,400.00	32,941.16	798
2025-09-23	34,400.00	34,400.00	33,900.00	34,400.00	32,941.16	275
2025-09-22	33,900.00	34,450.00	33,900.00	34,250.00	32,797.52	602
2025-09-19	34,500.00	34,500.00	33,700.00	33,850.00	32,414.49	611
2025-09-18	33,750.00	34,850.00	33,750.00	34,000.00	32,558.12	219
2025-09-17	34,150.00	35,000.00	33,950.00	34,000.00	32,558.12	1,086
2025-09-16	34,800.00	35,000.00	34,100.00	34,600.00	33,132.68	93
2025-09-15	34,200.00	34,450.00	34,150.00	34,450.00	32,989.04	279
2025-09-12	34,700.00	34,700.00	33,350.00	34,450.00	32,989.04	1,216
2025-09-11	34,600.00	34,850.00	34,600.00	34,700.00	33,228.44	107
2025-09-10	34,600.00	35,000.00	34,600.00	34,900.00	33,419.96	609
2025-09-09	34,900.00	36,250.00	34,500.00	35,000.00	33,515.72	1,443
2025-09-08	36,500.00	36,500.00	34,750.00	35,350.00	33,850.87	771
2025-09-05	35,900.00	35,900.00	34,750.00	35,100.00	33,611.48	118
2025-09-04	34,700.00	35,300.00	34,700.00	35,100.00	33,611.48	502
2025-09-03	34,050.00	35,100.00	33,250.00	34,800.00	33,324.20	995
2025-09-02	34,600.00	34,650.00	34,450.00	34,450.00	32,989.04	60
2025-09-01	35,300.00	35,300.00	34,150.00	34,650.00	33,180.56	820
2025-08-29	34,400.00	35,400.00	33,900.00	35,250.00	33,755.11	882
2025-08-28	34,650.00	34,650.00	34,350.00	34,400.00	32,941.16	66
2025-08-27	33,750.00	35,150.00	33,550.00	34,450.00	32,989.04	422
2025-08-26	33,150.00	34,550.00	33,150.00	33,600.00	32,175.09	753
2025-08-25	34,700.00	34,700.00	33,100.00	33,550.00	32,127.21	1,335
2025-08-22	33,900.00	34,600.00	33,850.00	34,000.00	32,558.12	220
2025-08-21	34,600.00	34,600.00	33,450.00	33,900.00	32,462.36	387
2025-08-20	34,150.00	34,650.00	33,100.00	34,300.00	32,845.40	573
2025-08-19	34,250.00	34,250.00	33,500.00	34,250.00	32,797.52	162
2025-08-18	34,650.00	34,650.00	34,000.00	34,250.00	32,797.52	1,294
2025-08-14	34,900.00	34,900.00	34,300.00	34,400.00	32,941.16	482
2025-08-13	35,050.00	35,900.00	34,250.00	34,350.00	32,893.28	961
2025-08-12	35,150.00	35,150.00	34,250.00	34,950.00	33,467.84	789
2025-08-11	35,550.00	36,250.00	34,500.00	34,550.00	33,084.80	659
2025-08-08	35,000.00	35,000.00	34,850.00	35,000.00	33,515.72	236
2025-08-07	35,100.00	35,350.00	34,750.00	34,950.00	33,467.84	1,399
2025-08-06	36,050.00	36,600.00	35,050.00	35,100.00	33,611.48	635
2025-08-05	36,050.00	36,950.00	35,550.00	35,800.00	34,281.79	76
2025-08-04	37,350.00	37,550.00	35,600.00	36,050.00	34,521.19	94
2025-08-01	36,150.00	36,150.00	35,300.00	35,650.00	34,138.15	808
2025-07-31	36,000.00	36,450.00	35,550.00	36,150.00	34,616.95	467
2025-07-30	36,500.00	38,050.00	35,250.00	36,300.00	34,760.59	3,225
2025-07-29	37,750.00	38,300.00	36,400.00	36,700.00	35,143.62	2,512
2025-07-28	36,750.00	37,650.00	35,550.00	37,200.00	35,622.42	1,622
2025-07-25	36,550.00	37,550.00	36,000.00	36,000.00	34,473.31	4,303
2025-07-24	36,450.00	37,450.00	36,450.00	36,750.00	35,191.50	233

← NewerPage 5 of 21 · 1,223 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.