Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	39,000.00	41,500.00	38,500.00	39,800.00	37,561.40	23,590
2025-04-22	34,200.00	40,100.00	33,000.00	39,450.00	37,231.09	60,997
2025-04-21	31,850.00	35,500.00	31,850.00	34,500.00	32,559.51	22,438
2025-04-18	30,800.00	32,050.00	30,800.00	31,850.00	30,058.56	4,410
2025-04-17	30,800.00	30,800.00	30,800.00	30,800.00	29,067.62	356
2025-04-16	30,750.00	31,000.00	30,150.00	30,800.00	29,067.62	2,376
2025-04-15	30,300.00	30,900.00	30,300.00	30,750.00	29,020.43	1,360
2025-04-14	30,900.00	30,900.00	30,300.00	30,300.00	28,595.74	3,235
2025-04-11	30,350.00	30,850.00	30,350.00	30,800.00	29,067.62	559
2025-04-10	30,150.00	30,400.00	30,050.00	30,200.00	28,501.37	1,758
2025-04-09	30,000.00	30,000.00	29,850.00	29,850.00	28,171.05	381
2025-04-08	29,350.00	30,000.00	29,350.00	29,900.00	28,218.24	758
2025-04-07	29,400.00	30,050.00	29,400.00	29,500.00	27,840.74	704
2025-04-04	29,750.00	30,150.00	29,750.00	30,100.00	28,406.99	556
2025-04-03	30,050.00	30,400.00	29,750.00	30,200.00	28,501.37	812
2025-04-02	30,500.00	30,800.00	30,000.00	30,000.00	28,312.62	880
2025-04-01	30,000.00	30,550.00	29,700.00	30,550.00	28,831.68	1,987
2025-03-31	30,050.00	30,100.00	29,500.00	29,850.00	28,171.05	1,110
2025-03-28	30,550.00	30,800.00	30,000.00	30,100.00	28,406.99	1,015
2025-03-27	30,500.00	30,950.00	30,200.00	30,500.00	28,784.49	1,172
2025-03-26	30,750.00	30,750.00	30,550.00	30,550.00	28,831.68	157
2025-03-25	30,700.00	31,150.00	30,550.00	30,800.00	29,067.62	1,502
2025-03-24	30,650.00	31,150.00	30,650.00	30,700.00	28,973.24	558
2025-03-21	31,000.00	31,100.00	30,550.00	30,750.00	29,020.43	732
2025-03-20	30,750.00	31,150.00	30,650.00	30,850.00	29,114.81	1,130
2025-03-19	30,850.00	31,200.00	30,550.00	30,600.00	28,878.87	1,428
2025-03-18	30,800.00	31,250.00	30,650.00	30,900.00	29,161.99	978
2025-03-17	30,700.00	31,300.00	30,600.00	30,800.00	29,067.62	1,529
2025-03-14	30,650.00	31,300.00	30,650.00	30,950.00	29,209.18	1,610
2025-03-13	30,150.00	31,400.00	30,150.00	30,950.00	29,209.18	4,074
2025-03-12	30,100.00	30,450.00	29,850.00	30,150.00	28,454.18	1,650
2025-03-11	30,450.00	30,850.00	30,000.00	30,050.00	28,359.80	2,378
2025-03-10	30,900.00	31,250.00	30,450.00	30,450.00	28,737.30	1,597
2025-03-07	30,950.00	31,350.00	30,700.00	30,950.00	29,209.18	1,059
2025-03-06	31,000.00	31,000.00	30,700.00	30,950.00	29,209.18	950
2025-03-05	30,800.00	31,350.00	30,600.00	31,000.00	29,256.37	877
2025-03-04	30,800.00	31,400.00	30,600.00	30,800.00	29,067.62	1,632
2025-02-28	31,000.00	31,400.00	30,750.00	31,100.00	29,350.74	1,374
2025-02-27	30,800.00	31,200.00	30,650.00	31,000.00	29,256.37	1,589
2025-02-26	31,150.00	31,150.00	30,800.00	30,800.00	29,067.62	448
2025-02-25	30,750.00	31,450.00	30,700.00	31,000.00	29,256.37	1,249
2025-02-24	31,000.00	31,350.00	30,600.00	30,850.00	29,114.81	1,327
2025-02-21	31,050.00	31,300.00	30,650.00	31,050.00	29,303.56	1,869
2025-02-20	31,000.00	31,500.00	30,650.00	31,000.00	29,256.37	1,396
2025-02-19	30,800.00	31,650.00	30,400.00	31,000.00	29,256.37	2,053
2025-02-18	30,850.00	30,900.00	30,650.00	30,800.00	29,067.62	153
2025-02-17	30,850.00	30,850.00	30,500.00	30,850.00	29,114.81	38
2025-02-14	30,850.00	31,300.00	30,400.00	30,850.00	29,114.81	238
2025-02-13	30,900.00	30,900.00	30,700.00	30,850.00	29,114.81	382
2025-02-12	30,850.00	30,900.00	30,200.00	30,900.00	29,161.99	2,083
2025-02-11	31,000.00	31,000.00	30,550.00	30,850.00	29,114.81	127
2025-02-10	30,850.00	30,850.00	30,650.00	30,800.00	29,067.62	260
2025-02-07	30,600.00	30,900.00	30,600.00	30,800.00	29,067.62	420
2025-02-06	30,400.00	30,850.00	30,350.00	30,750.00	29,020.43	2,697
2025-02-05	30,450.00	30,450.00	30,000.00	30,400.00	28,690.12	1,640
2025-02-04	30,800.00	30,800.00	30,250.00	30,400.00	28,690.12	690
2025-02-03	30,000.00	30,300.00	30,000.00	30,200.00	28,501.37	199
2025-01-31	30,000.00	30,300.00	30,000.00	30,250.00	28,548.55	264
2025-01-24	30,400.00	30,400.00	30,000.00	30,350.00	28,642.93	711
2025-01-23	30,200.00	30,200.00	30,000.00	30,150.00	28,454.18	561

← NewerPage 7 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.