Samhwa Crown historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27,650.00 | 28,750.00 | 27,650.00 | 28,650.00 | 28,650.00 | 2,621 |
| 2026-10-15 | 26,850.00 | 27,900.00 | 26,100.00 | 27,650.00 | 27,650.00 | 1,028 |
| 2026-10-14 | 27,100.00 | 27,100.00 | 26,750.00 | 27,000.00 | 27,000.00 | 147 |
| 2026-10-13 | 26,600.00 | 27,100.00 | 25,750.00 | 27,100.00 | 27,100.00 | 538 |
| 2026-10-12 | 27,800.00 | 27,800.00 | 26,500.00 | 26,800.00 | 26,800.00 | 790 |
| 2026-10-08 | 27,800.00 | 28,200.00 | 27,300.00 | 27,500.00 | 27,500.00 | 563 |
| 2026-10-07 | 28,150.00 | 28,150.00 | 27,500.00 | 27,900.00 | 27,900.00 | 755 |
| 2026-10-06 | 28,200.00 | 28,900.00 | 27,750.00 | 28,000.00 | 28,000.00 | 138 |
| 2026-10-02 | 27,800.00 | 28,500.00 | 27,650.00 | 28,500.00 | 28,500.00 | 833 |
| 2026-10-01 | 28,150.00 | 28,400.00 | 27,750.00 | 28,150.00 | 28,150.00 | 1,150 |
| 2026-09-30 | 28,450.00 | 28,450.00 | 27,000.00 | 28,450.00 | 28,450.00 | 1,825 |
| 2026-09-29 | 28,950.00 | 29,100.00 | 27,900.00 | 28,500.00 | 28,500.00 | 659 |
| 2026-09-28 | 28,500.00 | 28,650.00 | 27,950.00 | 28,550.00 | 28,550.00 | 880 |
| 2026-09-23 | 28,100.00 | 28,900.00 | 26,500.00 | 28,500.00 | 28,500.00 | 4,369 |
| 2026-09-22 | 27,600.00 | 27,600.00 | 26,700.00 | 27,600.00 | 27,600.00 | 684 |
| 2026-09-21 | 27,450.00 | 27,700.00 | 27,450.00 | 27,600.00 | 27,600.00 | 310 |
| 2026-09-18 | 27,400.00 | 27,800.00 | 26,900.00 | 27,600.00 | 27,600.00 | 858 |
| 2026-09-17 | 27,100.00 | 27,250.00 | 26,850.00 | 27,100.00 | 27,100.00 | 646 |
| 2026-09-16 | 27,200.00 | 27,650.00 | 26,950.00 | 27,100.00 | 27,100.00 | 763 |
| 2026-09-15 | 26,850.00 | 27,600.00 | 26,550.00 | 27,200.00 | 27,200.00 | 785 |
| 2026-09-14 | 27,050.00 | 27,550.00 | 26,900.00 | 27,000.00 | 27,000.00 | 728 |
| 2026-09-11 | 27,600.00 | 27,600.00 | 26,250.00 | 27,300.00 | 27,300.00 | 931 |
| 2026-09-10 | 28,700.00 | 28,900.00 | 27,200.00 | 27,200.00 | 27,200.00 | 1,255 |
| 2026-09-09 | 28,000.00 | 28,800.00 | 27,550.00 | 28,700.00 | 28,700.00 | 957 |
| 2026-09-08 | 28,550.00 | 28,850.00 | 26,700.00 | 28,050.00 | 28,050.00 | 1,817 |
| 2026-09-07 | 27,750.00 | 28,850.00 | 27,650.00 | 28,850.00 | 28,850.00 | 6,172 |
| 2026-09-04 | 27,500.00 | 27,800.00 | 27,000.00 | 27,650.00 | 27,650.00 | 1,986 |
| 2026-09-03 | 27,100.00 | 28,150.00 | 26,800.00 | 27,000.00 | 27,000.00 | 6,235 |
| 2026-09-02 | 26,400.00 | 27,050.00 | 26,050.00 | 26,950.00 | 26,950.00 | 19,406 |
| 2026-09-01 | 26,250.00 | 26,950.00 | 26,000.00 | 26,750.00 | 26,750.00 | 1,057 |
| 2026-08-31 | 26,600.00 | 26,700.00 | 26,100.00 | 26,550.00 | 26,550.00 | 2,428 |
| 2026-08-28 | 26,000.00 | 26,800.00 | 25,900.00 | 26,600.00 | 26,600.00 | 2,370 |
| 2026-08-27 | 26,700.00 | 26,700.00 | 25,900.00 | 26,300.00 | 26,300.00 | 2,115 |
| 2026-08-26 | 25,700.00 | 27,150.00 | 25,200.00 | 26,450.00 | 26,450.00 | 2,522 |
| 2026-08-25 | 26,300.00 | 26,300.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,975 |
| 2026-08-24 | 25,350.00 | 26,250.00 | 25,350.00 | 25,700.00 | 25,700.00 | 799 |
| 2026-08-21 | 26,000.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | 996 |
| 2026-08-20 | 26,700.00 | 27,300.00 | 25,600.00 | 26,050.00 | 26,050.00 | 1,606 |
| 2026-08-19 | 26,150.00 | 27,050.00 | 25,500.00 | 26,450.00 | 26,450.00 | 6,492 |
| 2026-08-18 | 26,900.00 | 27,750.00 | 25,100.00 | 26,150.00 | 26,150.00 | 3,516 |
| 2026-08-14 | 26,400.00 | 27,400.00 | 26,100.00 | 27,250.00 | 27,250.00 | 2,847 |
| 2026-08-13 | 26,100.00 | 26,450.00 | 26,100.00 | 26,300.00 | 26,300.00 | 70 |
| 2026-08-12 | 26,250.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | 407 |
| 2026-08-11 | 26,050.00 | 26,550.00 | 26,050.00 | 26,250.00 | 26,250.00 | 430 |
| 2026-08-10 | 26,050.00 | 26,400.00 | 25,550.00 | 26,200.00 | 26,200.00 | 810 |
| 2026-08-07 | 26,150.00 | 26,200.00 | 25,450.00 | 26,050.00 | 26,050.00 | 2,133 |
| 2026-08-06 | 25,450.00 | 25,900.00 | 24,950.00 | 25,850.00 | 25,850.00 | 2,720 |
| 2026-08-05 | 25,800.00 | 25,800.00 | 25,150.00 | 25,500.00 | 25,500.00 | 773 |
| 2026-08-04 | 24,550.00 | 25,200.00 | 24,100.00 | 24,950.00 | 24,950.00 | 515 |
| 2026-08-03 | 24,200.00 | 24,650.00 | 24,100.00 | 24,550.00 | 24,550.00 | 736 |
| 2026-07-31 | 25,000.00 | 25,000.00 | 24,400.00 | 24,400.00 | 24,400.00 | 191 |
| 2026-07-30 | 24,900.00 | 24,900.00 | 24,250.00 | 24,500.00 | 24,500.00 | 219 |
| 2026-07-29 | 25,050.00 | 26,150.00 | 24,250.00 | 24,350.00 | 24,350.00 | 1,218 |
| 2026-07-28 | 25,400.00 | 25,800.00 | 24,650.00 | 25,050.00 | 25,050.00 | 661 |
| 2026-07-27 | 25,700.00 | 26,000.00 | 25,150.00 | 25,800.00 | 25,800.00 | 157 |
| 2026-07-24 | 25,450.00 | 26,300.00 | 25,150.00 | 25,700.00 | 25,700.00 | 477 |
| 2026-07-23 | 25,100.00 | 25,600.00 | 25,100.00 | 25,450.00 | 25,450.00 | 35 |
| 2026-07-22 | 24,650.00 | 25,600.00 | 24,650.00 | 25,050.00 | 25,050.00 | 183 |
| 2026-07-21 | 25,050.00 | 25,050.00 | 24,800.00 | 24,900.00 | 24,900.00 | 181 |
| 2026-07-20 | 25,500.00 | 25,600.00 | 25,150.00 | 25,150.00 | 25,150.00 | 157 |
Page 1 of 21 · 1,225 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.