Samho Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 4,890.00 | 4,970.00 | 4,820.00 | 4,970.00 | 3,907.12 | 33,361 |
| 2021-12-03 | 4,790.00 | 4,915.00 | 4,730.00 | 4,890.00 | 3,844.23 | 76,592 |
| 2021-12-02 | 4,605.00 | 4,790.00 | 4,575.00 | 4,785.00 | 3,761.68 | 44,706 |
| 2021-12-01 | 4,570.00 | 4,630.00 | 4,510.00 | 4,605.00 | 3,620.18 | 82,034 |
| 2021-11-30 | 4,820.00 | 4,845.00 | 4,490.00 | 4,545.00 | 3,573.01 | 148,323 |
| 2021-11-29 | 4,765.00 | 4,950.00 | 4,750.00 | 4,820.00 | 3,789.20 | 70,646 |
| 2021-11-26 | 5,120.00 | 5,270.00 | 4,975.00 | 4,975.00 | 3,911.05 | 154,224 |
| 2021-11-25 | 5,040.00 | 5,070.00 | 5,000.00 | 5,060.00 | 3,977.87 | 39,291 |
| 2021-11-24 | 5,040.00 | 5,090.00 | 5,020.00 | 5,040.00 | 3,962.15 | 27,029 |
| 2021-11-23 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 3,962.15 | 43,311 |
| 2021-11-22 | 5,140.00 | 5,140.00 | 5,010.00 | 5,100.00 | 4,009.32 | 62,115 |
| 2021-11-19 | 5,110.00 | 5,330.00 | 5,060.00 | 5,130.00 | 4,032.90 | 64,360 |
| 2021-11-18 | 5,140.00 | 5,150.00 | 5,090.00 | 5,140.00 | 4,040.76 | 26,970 |
| 2021-11-17 | 5,130.00 | 5,170.00 | 5,040.00 | 5,140.00 | 4,040.76 | 94,495 |
| 2021-11-16 | 5,210.00 | 5,210.00 | 5,100.00 | 5,130.00 | 4,032.90 | 37,552 |
| 2021-11-15 | 5,180.00 | 5,210.00 | 5,140.00 | 5,210.00 | 4,095.79 | 27,279 |
| 2021-11-12 | 5,070.00 | 5,200.00 | 5,070.00 | 5,140.00 | 4,040.76 | 41,855 |
| 2021-11-11 | 5,150.00 | 5,150.00 | 5,060.00 | 5,120.00 | 4,025.04 | 68,996 |
| 2021-11-10 | 5,300.00 | 5,350.00 | 5,170.00 | 5,180.00 | 4,072.21 | 70,965 |
| 2021-11-09 | 5,400.00 | 5,440.00 | 5,310.00 | 5,330.00 | 4,190.13 | 72,216 |
| 2021-11-08 | 5,110.00 | 5,400.00 | 5,110.00 | 5,400.00 | 4,245.16 | 221,336 |
| 2021-11-05 | 5,080.00 | 5,150.00 | 5,040.00 | 5,150.00 | 4,048.62 | 41,938 |
| 2021-11-04 | 5,130.00 | 5,140.00 | 5,060.00 | 5,080.00 | 3,993.59 | 38,962 |
| 2021-11-03 | 5,120.00 | 5,190.00 | 5,070.00 | 5,100.00 | 4,009.32 | 56,742 |
| 2021-11-02 | 5,100.00 | 5,140.00 | 5,060.00 | 5,120.00 | 4,025.04 | 30,799 |
| 2021-11-01 | 5,090.00 | 5,180.00 | 5,060.00 | 5,080.00 | 3,993.59 | 48,177 |
| 2021-10-29 | 5,150.00 | 5,190.00 | 5,080.00 | 5,090.00 | 4,001.46 | 75,991 |
| 2021-10-28 | 5,210.00 | 5,250.00 | 5,160.00 | 5,170.00 | 4,064.35 | 37,577 |
| 2021-10-27 | 5,260.00 | 5,270.00 | 5,190.00 | 5,210.00 | 4,095.79 | 20,309 |
| 2021-10-26 | 5,210.00 | 5,260.00 | 5,180.00 | 5,260.00 | 4,135.10 | 42,341 |
| 2021-10-25 | 5,220.00 | 5,260.00 | 5,170.00 | 5,170.00 | 4,064.35 | 25,566 |
| 2021-10-22 | 5,190.00 | 5,230.00 | 5,170.00 | 5,180.00 | 4,072.21 | 39,422 |
| 2021-10-21 | 5,240.00 | 5,260.00 | 5,200.00 | 5,220.00 | 4,103.65 | 31,751 |
| 2021-10-20 | 5,270.00 | 5,310.00 | 5,240.00 | 5,240.00 | 4,119.38 | 38,567 |
| 2021-10-19 | 5,340.00 | 5,370.00 | 5,250.00 | 5,280.00 | 4,150.82 | 97,871 |
| 2021-10-18 | 5,360.00 | 5,370.00 | 5,270.00 | 5,360.00 | 4,213.71 | 45,221 |
| 2021-10-15 | 5,280.00 | 5,370.00 | 5,240.00 | 5,360.00 | 4,213.71 | 44,542 |
| 2021-10-14 | 5,140.00 | 5,270.00 | 5,130.00 | 5,240.00 | 4,119.38 | 66,543 |
← NewerPage 21 of 21 · 1,238 trading days
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.