Samhwa Crown historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	30,100.00	30,400.00	30,050.00	30,150.00	28,454.18	119
2025-01-21	30,250.00	30,300.00	30,100.00	30,150.00	28,454.18	459
2025-01-20	30,350.00	30,350.00	29,800.00	30,050.00	28,359.80	1,590
2025-01-17	30,350.00	30,400.00	30,000.00	30,350.00	28,642.93	435
2025-01-16	29,950.00	30,400.00	29,900.00	30,250.00	28,548.55	1,455
2025-01-15	29,950.00	30,000.00	29,800.00	30,000.00	28,312.62	452
2025-01-14	30,100.00	30,100.00	30,000.00	30,000.00	28,312.62	220
2025-01-13	30,350.00	30,600.00	30,100.00	30,100.00	28,406.99	1,424
2025-01-10	30,700.00	31,000.00	30,400.00	30,700.00	28,973.24	560
2025-01-09	30,650.00	30,750.00	30,250.00	30,700.00	28,973.24	779
2025-01-08	30,700.00	30,700.00	30,500.00	30,650.00	28,926.06	184
2025-01-07	30,950.00	31,000.00	30,400.00	30,700.00	28,973.24	1,939
2025-01-06	31,600.00	31,600.00	30,500.00	31,000.00	29,256.37	1,095
2025-01-03	30,850.00	31,300.00	30,750.00	31,200.00	29,445.12	1,431
2025-01-02	30,500.00	30,850.00	30,100.00	30,850.00	29,114.81	850
2024-12-30	30,900.00	30,900.00	30,150.00	30,500.00	28,784.49	67
2024-12-27	30,600.00	30,950.00	30,400.00	30,450.00	28,737.30	190
2024-12-26	30,500.00	31,350.00	30,400.00	30,950.00	28,548.55	377
2024-12-24	30,250.00	30,650.00	30,250.00	30,450.00	28,087.35	249
2024-12-23	31,100.00	31,100.00	30,400.00	30,400.00	28,041.23	211
2024-12-20	30,550.00	31,100.00	30,100.00	30,500.00	28,133.47	155
2024-12-19	31,450.00	31,450.00	30,500.00	30,500.00	28,133.47	94
2024-12-18	30,600.00	30,950.00	30,400.00	30,950.00	28,548.55	187
2024-12-17	31,350.00	31,350.00	30,600.00	30,600.00	28,225.71	682
2024-12-16	31,400.00	31,500.00	30,700.00	30,950.00	28,548.55	1,868
2024-12-13	31,000.00	31,400.00	30,800.00	30,950.00	28,548.55	770
2024-12-12	29,600.00	30,800.00	29,600.00	30,800.00	28,410.19	2,053
2024-12-11	30,000.00	30,200.00	29,300.00	29,600.00	27,303.30	442
2024-12-10	29,550.00	30,050.00	29,350.00	29,850.00	27,533.90	249
2024-12-09	29,800.00	30,450.00	29,050.00	29,150.00	26,888.22	1,858
2024-12-06	30,650.00	31,100.00	30,200.00	30,800.00	28,410.19	1,080
2024-12-05	30,900.00	31,100.00	30,500.00	31,100.00	28,686.92	103
2024-12-04	30,550.00	31,400.00	28,800.00	31,200.00	28,779.16	1,650
2024-12-03	30,450.00	30,900.00	30,250.00	30,900.00	28,502.43	286
2024-12-02	30,550.00	30,850.00	30,400.00	30,450.00	28,087.35	130
2024-11-29	30,900.00	30,900.00	30,550.00	30,900.00	28,502.43	12
2024-11-28	30,850.00	30,900.00	30,700.00	30,900.00	28,502.43	43
2024-11-27	30,950.00	30,950.00	30,700.00	30,850.00	28,456.31	110
2024-11-26	30,700.00	31,000.00	30,350.00	30,950.00	28,548.55	91
2024-11-25	30,800.00	30,800.00	30,500.00	30,700.00	28,317.95	78
2024-11-22	30,550.00	30,800.00	30,300.00	30,650.00	28,271.83	104
2024-11-21	30,550.00	30,600.00	30,100.00	30,550.00	28,179.59	376
2024-11-20	30,450.00	30,600.00	30,050.00	30,550.00	28,179.59	92
2024-11-19	30,450.00	30,450.00	29,950.00	30,450.00	28,087.35	210
2024-11-18	30,550.00	30,600.00	29,800.00	30,550.00	28,179.59	682
2024-11-15	30,250.00	30,850.00	30,000.00	30,550.00	28,179.59	525
2024-11-14	30,200.00	30,600.00	29,950.00	30,250.00	27,902.87	224
2024-11-13	30,400.00	30,400.00	29,700.00	30,200.00	27,856.75	344
2024-11-12	30,400.00	30,500.00	29,250.00	30,300.00	27,948.99	968
2024-11-11	30,500.00	30,500.00	30,100.00	30,400.00	28,041.23	154
2024-11-08	30,900.00	32,100.00	30,350.00	30,500.00	28,133.47	1,295
2024-11-07	30,300.00	31,100.00	29,950.00	30,900.00	28,502.43	542
2024-11-06	30,650.00	30,650.00	30,050.00	30,300.00	27,948.99	1,043
2024-11-05	30,950.00	30,950.00	30,100.00	30,650.00	28,271.83	852
2024-11-04	30,800.00	31,050.00	30,200.00	30,900.00	28,502.43	176
2024-11-01	30,700.00	30,900.00	30,700.00	30,850.00	28,456.31	183
2024-10-31	30,650.00	30,950.00	30,400.00	30,950.00	28,548.55	177
2024-10-30	30,900.00	30,900.00	30,550.00	30,900.00	28,502.43	175
2024-10-29	31,150.00	31,300.00	30,000.00	30,900.00	28,502.43	3,049
2024-10-28	31,750.00	32,150.00	31,050.00	31,150.00	28,733.04	826

← NewerPage 8 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.