Samhwa Crown historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 37,950.00 | 37,950.00 | 35,750.00 | 36,150.00 | 34,616.95 | 814 |
| 2025-07-22 | 37,550.00 | 37,550.00 | 36,850.00 | 37,300.00 | 35,718.18 | 739 |
| 2025-07-21 | 37,950.00 | 37,950.00 | 36,300.00 | 37,400.00 | 35,813.94 | 341 |
| 2025-07-18 | 37,000.00 | 37,700.00 | 36,800.00 | 37,300.00 | 35,718.18 | 295 |
| 2025-07-17 | 37,000.00 | 37,250.00 | 36,850.00 | 37,000.00 | 35,430.90 | 193 |
| 2025-07-16 | 37,950.00 | 37,950.00 | 36,700.00 | 37,000.00 | 35,430.90 | 773 |
| 2025-07-15 | 37,950.00 | 38,200.00 | 36,800.00 | 37,550.00 | 35,957.58 | 1,837 |
| 2025-07-14 | 38,350.00 | 38,400.00 | 37,500.00 | 37,500.00 | 35,909.70 | 570 |
| 2025-07-11 | 38,150.00 | 38,400.00 | 37,650.00 | 38,350.00 | 36,723.65 | 700 |
| 2025-07-10 | 38,400.00 | 38,400.00 | 37,900.00 | 38,100.00 | 36,484.25 | 875 |
| 2025-07-09 | 37,100.00 | 38,250.00 | 37,100.00 | 38,000.00 | 36,388.49 | 1,672 |
| 2025-07-08 | 37,050.00 | 37,800.00 | 37,000.00 | 37,100.00 | 35,526.66 | 453 |
| 2025-07-07 | 37,000.00 | 37,750.00 | 36,900.00 | 37,550.00 | 35,957.58 | 1,216 |
| 2025-07-04 | 37,800.00 | 38,350.00 | 36,900.00 | 36,950.00 | 35,383.02 | 2,034 |
| 2025-07-03 | 38,850.00 | 38,850.00 | 36,250.00 | 37,950.00 | 36,340.61 | 4,657 |
| 2025-07-02 | 34,550.00 | 41,700.00 | 34,550.00 | 38,850.00 | 37,202.44 | 17,175 |
| 2025-07-01 | 34,350.00 | 34,700.00 | 34,150.00 | 34,150.00 | 32,701.76 | 692 |
| 2025-06-30 | 34,700.00 | 34,700.00 | 34,000.00 | 34,150.00 | 32,701.76 | 587 |
| 2025-06-27 | 34,600.00 | 35,750.00 | 34,450.00 | 34,500.00 | 33,036.92 | 489 |
| 2025-06-26 | 34,650.00 | 35,250.00 | 34,400.00 | 34,600.00 | 32,653.88 | 538 |
| 2025-06-25 | 34,700.00 | 35,650.00 | 34,400.00 | 34,900.00 | 32,937.01 | 3,624 |
| 2025-06-24 | 34,900.00 | 34,900.00 | 34,700.00 | 34,700.00 | 32,748.26 | 900 |
| 2025-06-23 | 35,400.00 | 36,050.00 | 34,000.00 | 35,050.00 | 33,078.57 | 3,668 |
| 2025-06-20 | 35,250.00 | 36,000.00 | 34,550.00 | 35,150.00 | 33,172.95 | 1,673 |
| 2025-06-19 | 34,650.00 | 35,550.00 | 34,300.00 | 35,250.00 | 33,267.32 | 3,451 |
| 2025-06-18 | 35,300.00 | 35,300.00 | 34,300.00 | 34,650.00 | 32,701.07 | 2,925 |
| 2025-06-17 | 36,050.00 | 36,400.00 | 35,150.00 | 35,300.00 | 33,314.51 | 1,873 |
| 2025-06-16 | 36,700.00 | 36,700.00 | 35,300.00 | 36,050.00 | 34,022.33 | 235 |
| 2025-06-13 | 36,950.00 | 36,950.00 | 35,800.00 | 36,000.00 | 33,975.14 | 487 |
| 2025-06-12 | 36,650.00 | 36,750.00 | 36,300.00 | 36,550.00 | 34,494.20 | 257 |
| 2025-06-11 | 36,750.00 | 36,750.00 | 36,100.00 | 36,250.00 | 34,211.08 | 363 |
| 2025-06-10 | 36,300.00 | 37,000.00 | 36,050.00 | 36,150.00 | 34,116.70 | 255 |
| 2025-06-09 | 35,700.00 | 36,450.00 | 35,500.00 | 36,050.00 | 34,022.33 | 1,904 |
| 2025-06-05 | 36,150.00 | 36,350.00 | 35,600.00 | 35,700.00 | 33,692.01 | 271 |
| 2025-06-04 | 36,500.00 | 36,500.00 | 35,800.00 | 36,150.00 | 34,116.70 | 1,394 |
| 2025-06-02 | 36,750.00 | 36,750.00 | 35,500.00 | 35,750.00 | 33,739.20 | 882 |
| 2025-05-30 | 37,000.00 | 38,200.00 | 36,000.00 | 36,400.00 | 34,352.64 | 45,706 |
| 2025-05-29 | 36,950.00 | 38,000.00 | 35,400.00 | 37,050.00 | 34,966.08 | 1,746 |
| 2025-05-28 | 36,550.00 | 37,450.00 | 36,300.00 | 36,350.00 | 34,305.45 | 1,516 |
| 2025-05-27 | 37,050.00 | 39,450.00 | 36,350.00 | 36,350.00 | 34,305.45 | 1,452 |
| 2025-05-26 | 37,400.00 | 39,000.00 | 37,400.00 | 37,450.00 | 35,343.58 | 308 |
| 2025-05-23 | 37,150.00 | 38,650.00 | 37,000.00 | 38,300.00 | 36,145.77 | 1,648 |
| 2025-05-22 | 39,000.00 | 39,350.00 | 37,150.00 | 37,150.00 | 35,060.46 | 756 |
| 2025-05-21 | 37,500.00 | 39,100.00 | 36,900.00 | 39,000.00 | 36,806.40 | 2,723 |
| 2025-05-20 | 36,100.00 | 41,000.00 | 36,100.00 | 37,500.00 | 35,390.77 | 11,379 |
| 2025-05-19 | 36,150.00 | 37,550.00 | 35,900.00 | 35,900.00 | 33,880.76 | 842 |
| 2025-05-16 | 36,750.00 | 37,200.00 | 36,100.00 | 36,100.00 | 34,069.51 | 1,437 |
| 2025-05-15 | 37,450.00 | 38,100.00 | 34,500.00 | 37,450.00 | 35,343.58 | 11,231 |
| 2025-05-14 | 37,900.00 | 37,900.00 | 37,150.00 | 37,450.00 | 35,343.58 | 1,793 |
| 2025-05-13 | 37,900.00 | 38,600.00 | 37,300.00 | 37,950.00 | 35,815.46 | 1,314 |
| 2025-05-12 | 39,500.00 | 39,500.00 | 36,050.00 | 38,600.00 | 36,428.90 | 4,353 |
| 2025-05-09 | 38,650.00 | 39,350.00 | 38,400.00 | 38,400.00 | 36,240.15 | 1,450 |
| 2025-05-08 | 39,900.00 | 40,000.00 | 38,100.00 | 38,650.00 | 36,476.09 | 4,580 |
| 2025-05-07 | 37,300.00 | 39,000.00 | 37,150.00 | 39,000.00 | 36,806.40 | 3,851 |
| 2025-05-02 | 38,050.00 | 38,500.00 | 37,150.00 | 38,000.00 | 35,862.65 | 5,522 |
| 2025-04-30 | 39,000.00 | 39,000.00 | 37,000.00 | 38,100.00 | 35,957.02 | 6,481 |
| 2025-04-29 | 39,300.00 | 40,800.00 | 38,800.00 | 39,000.00 | 36,806.40 | 7,902 |
| 2025-04-28 | 36,100.00 | 42,950.00 | 35,950.00 | 39,400.00 | 37,183.90 | 27,409 |
| 2025-04-25 | 39,000.00 | 39,500.00 | 36,550.00 | 37,000.00 | 34,918.89 | 5,236 |
| 2025-04-24 | 39,800.00 | 40,800.00 | 38,150.00 | 39,000.00 | 36,806.40 | 4,477 |
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.