Samho Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 4,760.00 | 4,790.00 | 4,745.00 | 4,770.00 | 3,893.25 | 22,265 |
| 2022-05-26 | 4,800.00 | 4,800.00 | 4,740.00 | 4,755.00 | 3,881.00 | 36,994 |
| 2022-05-25 | 4,750.00 | 4,815.00 | 4,705.00 | 4,760.00 | 3,885.09 | 51,192 |
| 2022-05-24 | 4,970.00 | 4,970.00 | 4,765.00 | 4,775.00 | 3,897.33 | 94,811 |
| 2022-05-23 | 5,040.00 | 5,040.00 | 4,890.00 | 4,915.00 | 4,011.60 | 106,922 |
| 2022-05-22 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,105.46 | 0 |
| 2022-05-20 | 5,090.00 | 5,150.00 | 5,000.00 | 5,030.00 | 4,105.46 | 185,413 |
| 2022-05-19 | 4,980.00 | 4,980.00 | 4,830.00 | 4,910.00 | 4,007.51 | 138,415 |
| 2022-05-18 | 4,975.00 | 5,140.00 | 4,970.00 | 5,020.00 | 4,097.30 | 310,461 |
| 2022-05-17 | 4,860.00 | 5,490.00 | 4,820.00 | 4,930.00 | 4,023.84 | 2,630,077 |
| 2022-05-16 | 4,800.00 | 4,825.00 | 4,760.00 | 4,800.00 | 3,917.73 | 30,301 |
| 2022-05-13 | 4,745.00 | 4,820.00 | 4,730.00 | 4,770.00 | 3,893.25 | 22,226 |
| 2022-05-12 | 4,820.00 | 4,890.00 | 4,700.00 | 4,745.00 | 3,872.84 | 61,409 |
| 2022-05-11 | 4,870.00 | 4,910.00 | 4,825.00 | 4,845.00 | 3,954.46 | 44,486 |
| 2022-05-10 | 4,960.00 | 4,980.00 | 4,755.00 | 4,870.00 | 3,974.87 | 60,642 |
| 2022-05-09 | 5,100.00 | 5,130.00 | 4,985.00 | 4,985.00 | 4,068.73 | 39,967 |
| 2022-05-06 | 5,090.00 | 5,190.00 | 5,070.00 | 5,120.00 | 4,178.92 | 61,331 |
| 2022-05-04 | 5,180.00 | 5,210.00 | 5,140.00 | 5,140.00 | 4,195.24 | 38,276 |
| 2022-05-03 | 5,210.00 | 5,240.00 | 5,150.00 | 5,180.00 | 4,227.89 | 46,246 |
| 2022-05-02 | 5,170.00 | 5,230.00 | 5,150.00 | 5,210.00 | 4,252.37 | 47,393 |
| 2022-05-01 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,219.73 | 0 |
| 2022-04-29 | 5,090.00 | 5,190.00 | 5,050.00 | 5,170.00 | 4,219.73 | 62,643 |
| 2022-04-28 | 4,965.00 | 5,140.00 | 4,965.00 | 5,090.00 | 4,154.43 | 67,302 |
| 2022-04-27 | 4,960.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,072.81 | 45,978 |
| 2022-04-26 | 5,090.00 | 5,110.00 | 4,945.00 | 5,050.00 | 4,121.78 | 79,819 |
| 2022-04-25 | 5,180.00 | 5,200.00 | 5,030.00 | 5,040.00 | 4,113.62 | 56,772 |
| 2022-04-22 | 5,220.00 | 5,230.00 | 5,170.00 | 5,230.00 | 4,268.70 | 28,732 |
| 2022-04-21 | 5,180.00 | 5,270.00 | 5,150.00 | 5,230.00 | 4,268.70 | 77,537 |
| 2022-04-20 | 5,180.00 | 5,190.00 | 5,100.00 | 5,180.00 | 4,227.89 | 39,396 |
| 2022-04-19 | 5,130.00 | 5,170.00 | 5,100.00 | 5,150.00 | 4,203.40 | 25,078 |
| 2022-04-18 | 5,090.00 | 5,170.00 | 5,090.00 | 5,160.00 | 4,211.56 | 42,723 |
| 2022-04-15 | 5,050.00 | 5,150.00 | 4,990.00 | 5,090.00 | 4,154.43 | 59,421 |
| 2022-04-14 | 5,070.00 | 5,080.00 | 5,020.00 | 5,050.00 | 4,121.78 | 26,009 |
| 2022-04-13 | 5,020.00 | 5,090.00 | 5,010.00 | 5,070.00 | 4,138.11 | 32,157 |
| 2022-04-12 | 4,975.00 | 5,030.00 | 4,950.00 | 5,000.00 | 4,080.97 | 45,764 |
| 2022-04-11 | 5,000.00 | 5,050.00 | 4,940.00 | 5,020.00 | 4,097.30 | 28,987 |
| 2022-04-08 | 5,000.00 | 5,030.00 | 4,955.00 | 5,000.00 | 4,080.97 | 38,724 |
| 2022-04-07 | 5,110.00 | 5,110.00 | 4,940.00 | 5,010.00 | 4,089.13 | 69,127 |
| 2022-04-06 | 5,120.00 | 5,160.00 | 5,030.00 | 5,110.00 | 4,170.75 | 47,642 |
| 2022-04-05 | 5,150.00 | 5,180.00 | 5,090.00 | 5,130.00 | 4,187.08 | 31,415 |
| 2022-04-04 | 5,050.00 | 5,140.00 | 5,030.00 | 5,120.00 | 4,178.92 | 70,533 |
| 2022-04-01 | 5,120.00 | 5,180.00 | 5,050.00 | 5,070.00 | 4,138.11 | 91,440 |
| 2022-03-31 | 5,180.00 | 5,210.00 | 5,110.00 | 5,150.00 | 4,203.40 | 38,479 |
| 2022-03-30 | 5,300.00 | 5,300.00 | 5,120.00 | 5,170.00 | 4,219.73 | 100,726 |
| 2022-03-29 | 5,290.00 | 5,430.00 | 5,230.00 | 5,290.00 | 4,317.67 | 175,177 |
| 2022-03-28 | 5,280.00 | 5,340.00 | 5,250.00 | 5,250.00 | 4,285.02 | 86,691 |
| 2022-03-25 | 5,460.00 | 5,480.00 | 5,260.00 | 5,260.00 | 4,293.18 | 239,073 |
| 2022-03-24 | 5,310.00 | 5,590.00 | 5,250.00 | 5,480.00 | 4,472.75 | 481,564 |
| 2022-03-23 | 5,360.00 | 5,360.00 | 5,260.00 | 5,320.00 | 4,342.15 | 125,980 |
| 2022-03-22 | 5,270.00 | 5,350.00 | 5,240.00 | 5,330.00 | 4,350.32 | 126,175 |
| 2022-03-21 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4,227.89 | 0 |
| 2022-03-18 | 5,190.00 | 5,220.00 | 5,140.00 | 5,180.00 | 4,227.89 | 84,220 |
| 2022-03-17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,162.59 | 0 |
| 2022-03-16 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,162.59 | 0 |
| 2022-03-15 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,162.59 | 0 |
| 2022-03-14 | 5,140.00 | 5,220.00 | 5,030.00 | 5,100.00 | 4,162.59 | 193,892 |
| 2022-03-11 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 3,750.41 | 0 |
| 2022-03-10 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 3,750.41 | 0 |
| 2022-03-08 | 4,685.00 | 4,685.00 | 4,575.00 | 4,595.00 | 3,750.41 | 32,258 |
| 2022-03-07 | 4,715.00 | 4,730.00 | 4,615.00 | 4,675.00 | 3,815.71 | 35,859 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2025-03-28 | 150.0000 KRW |
| 2023-12-27 | 190.0000 KRW |
| 2022-12-28 | 190.0000 KRW |
| 2021-12-29 | 190.0000 KRW |
| 2020-12-29 | 190.0000 KRW |
| 2019-12-27 | 190.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.