Samhwa Crown historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 31,700.00 | 32,000.00 | 31,500.00 | 32,000.00 | 29,517.08 | 160 |
| 2024-10-24 | 31,450.00 | 31,700.00 | 31,450.00 | 31,700.00 | 29,240.36 | 312 |
| 2024-10-23 | 31,550.00 | 32,000.00 | 31,550.00 | 31,550.00 | 29,102.00 | 290 |
| 2024-10-22 | 32,350.00 | 32,350.00 | 31,900.00 | 32,050.00 | 29,563.20 | 774 |
| 2024-10-21 | 31,550.00 | 33,000.00 | 31,450.00 | 32,400.00 | 29,886.05 | 3,333 |
| 2024-10-18 | 31,800.00 | 32,000.00 | 31,450.00 | 31,550.00 | 29,102.00 | 148 |
| 2024-10-17 | 31,600.00 | 32,050.00 | 31,300.00 | 31,800.00 | 29,332.60 | 121 |
| 2024-10-16 | 32,100.00 | 32,150.00 | 31,500.00 | 31,900.00 | 29,424.84 | 128 |
| 2024-10-15 | 32,200.00 | 32,200.00 | 31,500.00 | 32,100.00 | 29,609.32 | 109 |
| 2024-10-14 | 31,800.00 | 32,000.00 | 31,750.00 | 31,950.00 | 29,470.96 | 92 |
| 2024-10-11 | 31,800.00 | 31,800.00 | 31,750.00 | 31,800.00 | 29,332.60 | 49 |
| 2024-10-10 | 31,850.00 | 31,850.00 | 31,600.00 | 31,850.00 | 29,378.72 | 267 |
| 2024-10-08 | 31,700.00 | 31,850.00 | 31,450.00 | 31,850.00 | 29,378.72 | 184 |
| 2024-10-07 | 31,750.00 | 31,900.00 | 31,650.00 | 31,850.00 | 29,378.72 | 13 |
| 2024-10-04 | 31,850.00 | 31,900.00 | 31,600.00 | 31,900.00 | 29,424.84 | 195 |
| 2024-10-02 | 31,150.00 | 31,950.00 | 31,150.00 | 31,850.00 | 29,378.72 | 962 |
| 2024-09-30 | 31,950.00 | 32,000.00 | 31,750.00 | 32,000.00 | 29,517.08 | 71 |
| 2024-09-27 | 32,000.00 | 32,000.00 | 31,650.00 | 31,950.00 | 29,470.96 | 318 |
| 2024-09-26 | 32,000.00 | 32,000.00 | 31,800.00 | 32,000.00 | 29,517.08 | 170 |
| 2024-09-25 | 32,900.00 | 32,900.00 | 31,900.00 | 32,000.00 | 29,517.08 | 2,961 |
| 2024-09-24 | 31,600.00 | 32,200.00 | 31,600.00 | 32,150.00 | 29,655.44 | 1,117 |
| 2024-09-23 | 32,850.00 | 33,000.00 | 31,600.00 | 31,900.00 | 29,424.84 | 114 |
| 2024-09-20 | 32,550.00 | 32,750.00 | 32,100.00 | 32,100.00 | 29,609.32 | 301 |
| 2024-09-19 | 31,800.00 | 32,650.00 | 31,800.00 | 32,400.00 | 29,886.05 | 2,676 |
| 2024-09-13 | 31,800.00 | 32,200.00 | 31,450.00 | 31,800.00 | 29,332.60 | 60 |
| 2024-09-12 | 31,250.00 | 31,850.00 | 31,250.00 | 31,800.00 | 29,332.60 | 31 |
| 2024-09-11 | 31,550.00 | 32,300.00 | 31,150.00 | 31,550.00 | 29,102.00 | 393 |
| 2024-09-10 | 31,750.00 | 31,950.00 | 31,350.00 | 31,600.00 | 29,148.12 | 49 |
| 2024-09-09 | 30,850.00 | 32,100.00 | 30,850.00 | 31,750.00 | 29,286.48 | 268 |
| 2024-09-06 | 32,000.00 | 32,000.00 | 31,050.00 | 31,350.00 | 28,917.52 | 826 |
| 2024-09-05 | 31,600.00 | 32,250.00 | 31,250.00 | 32,100.00 | 29,609.32 | 681 |
| 2024-09-04 | 32,550.00 | 32,550.00 | 31,550.00 | 31,550.00 | 29,102.00 | 630 |
| 2024-09-03 | 32,850.00 | 32,850.00 | 32,050.00 | 32,550.00 | 30,024.41 | 134 |
| 2024-09-02 | 32,500.00 | 32,900.00 | 32,300.00 | 32,350.00 | 29,839.93 | 133 |
| 2024-08-30 | 32,050.00 | 32,700.00 | 32,050.00 | 32,500.00 | 29,978.29 | 287 |
| 2024-08-29 | 31,400.00 | 33,100.00 | 31,300.00 | 32,050.00 | 29,563.20 | 3,222 |
| 2024-08-28 | 31,750.00 | 31,850.00 | 31,450.00 | 31,800.00 | 29,332.60 | 114 |
| 2024-08-27 | 31,550.00 | 31,950.00 | 31,400.00 | 31,800.00 | 29,332.60 | 136 |
| 2024-08-26 | 31,850.00 | 32,000.00 | 31,600.00 | 31,850.00 | 29,378.72 | 68 |
| 2024-08-23 | 31,800.00 | 32,000.00 | 31,500.00 | 31,900.00 | 29,424.84 | 37 |
| 2024-08-22 | 31,750.00 | 31,950.00 | 31,500.00 | 31,900.00 | 29,424.84 | 146 |
| 2024-08-21 | 31,850.00 | 32,000.00 | 31,400.00 | 32,000.00 | 29,517.08 | 364 |
| 2024-08-20 | 31,750.00 | 32,200.00 | 31,400.00 | 31,950.00 | 29,470.96 | 354 |
| 2024-08-19 | 31,750.00 | 32,000.00 | 31,700.00 | 31,750.00 | 29,286.48 | 130 |
| 2024-08-16 | 32,400.00 | 32,400.00 | 31,500.00 | 32,050.00 | 29,563.20 | 343 |
| 2024-08-14 | 31,000.00 | 32,000.00 | 31,000.00 | 31,800.00 | 29,332.60 | 149 |
| 2024-08-13 | 31,400.00 | 33,500.00 | 30,850.00 | 31,250.00 | 28,825.28 | 4,807 |
| 2024-08-12 | 30,400.00 | 32,900.00 | 29,850.00 | 31,400.00 | 28,963.64 | 1,733 |
| 2024-08-09 | 30,300.00 | 30,300.00 | 29,800.00 | 30,100.00 | 27,764.51 | 317 |
| 2024-08-08 | 29,750.00 | 29,850.00 | 29,500.00 | 29,650.00 | 27,349.42 | 214 |
| 2024-08-07 | 29,450.00 | 29,750.00 | 29,200.00 | 29,750.00 | 27,441.66 | 520 |
| 2024-08-06 | 29,200.00 | 29,650.00 | 29,100.00 | 29,600.00 | 27,303.30 | 1,017 |
| 2024-08-05 | 30,800.00 | 30,800.00 | 29,100.00 | 29,200.00 | 26,934.34 | 3,333 |
| 2024-08-02 | 31,500.00 | 32,000.00 | 30,650.00 | 30,800.00 | 28,410.19 | 1,564 |
| 2024-08-01 | 32,000.00 | 32,000.00 | 31,500.00 | 31,700.00 | 29,240.36 | 213 |
| 2024-07-31 | 31,900.00 | 31,900.00 | 31,550.00 | 31,700.00 | 29,240.36 | 202 |
| 2024-07-30 | 31,550.00 | 31,950.00 | 31,550.00 | 31,550.00 | 29,102.00 | 187 |
| 2024-07-29 | 31,600.00 | 31,950.00 | 31,600.00 | 31,950.00 | 29,470.96 | 329 |
| 2024-07-26 | 31,350.00 | 32,050.00 | 31,350.00 | 31,700.00 | 29,240.36 | 210 |
| 2024-07-25 | 31,550.00 | 32,200.00 | 30,400.00 | 31,350.00 | 28,917.52 | 1,031 |
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.