Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 43,850.00 | 43,900.00 | 41,850.00 | 42,350.00 | 42,350.00 | 469,802 |
| 2026-10-19 | 38,050.00 | 41,200.00 | 37,450.00 | 41,100.00 | 41,100.00 | 164,168 |
| 2026-10-16 | 38,350.00 | 40,100.00 | 37,900.00 | 39,050.00 | 39,050.00 | 142,154 |
| 2026-10-15 | 39,450.00 | 40,500.00 | 36,800.00 | 38,000.00 | 38,000.00 | 219,245 |
| 2026-10-14 | 42,500.00 | 43,450.00 | 41,600.00 | 42,200.00 | 42,200.00 | 136,501 |
| 2026-10-13 | 42,150.00 | 43,600.00 | 41,450.00 | 43,000.00 | 43,000.00 | 197,352 |
| 2026-10-12 | 47,650.00 | 47,950.00 | 43,500.00 | 44,050.00 | 44,050.00 | 327,446 |
| 2026-10-08 | 51,000.00 | 51,500.00 | 47,600.00 | 48,100.00 | 48,100.00 | 280,841 |
| 2026-10-07 | 51,400.00 | 54,200.00 | 50,500.00 | 50,600.00 | 50,600.00 | 357,892 |
| 2026-10-06 | 51,800.00 | 53,300.00 | 50,500.00 | 51,800.00 | 51,800.00 | 510,887 |
| 2026-10-02 | 50,200.00 | 52,300.00 | 49,600.00 | 51,800.00 | 51,800.00 | 307,551 |
| 2026-10-01 | 49,650.00 | 51,300.00 | 48,400.00 | 51,300.00 | 51,300.00 | 288,310 |
| 2026-09-30 | 48,050.00 | 49,750.00 | 47,750.00 | 49,450.00 | 49,450.00 | 217,809 |
| 2026-09-29 | 51,500.00 | 51,600.00 | 47,350.00 | 48,500.00 | 48,500.00 | 414,593 |
| 2026-09-28 | 50,800.00 | 52,200.00 | 49,750.00 | 50,100.00 | 50,100.00 | 213,969 |
| 2026-09-23 | 55,000.00 | 55,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | 403,680 |
| 2026-09-22 | 54,900.00 | 55,000.00 | 53,100.00 | 53,900.00 | 53,900.00 | 466,358 |
| 2026-09-21 | 50,600.00 | 60,300.00 | 49,300.00 | 55,700.00 | 55,700.00 | 3,302,025 |
| 2026-09-18 | 50,300.00 | 50,400.00 | 48,700.00 | 50,100.00 | 50,100.00 | 633,085 |
| 2026-09-17 | 49,250.00 | 49,250.00 | 47,700.00 | 48,350.00 | 48,350.00 | 393,252 |
| 2026-09-16 | 51,300.00 | 51,600.00 | 49,000.00 | 49,500.00 | 49,500.00 | 675,162 |
| 2026-09-15 | 41,500.00 | 52,700.00 | 41,000.00 | 52,700.00 | 52,700.00 | 1,130,540 |
| 2026-09-14 | 39,900.00 | 41,550.00 | 38,800.00 | 40,600.00 | 40,600.00 | 393,203 |
| 2026-09-11 | 39,100.00 | 42,950.00 | 38,400.00 | 42,300.00 | 42,300.00 | 678,198 |
| 2026-09-10 | 36,850.00 | 38,650.00 | 36,350.00 | 38,650.00 | 38,650.00 | 597,197 |
| 2026-09-09 | 33,150.00 | 35,350.00 | 32,800.00 | 34,000.00 | 34,000.00 | 128,564 |
| 2026-09-08 | 34,150.00 | 34,850.00 | 33,150.00 | 33,150.00 | 33,150.00 | 138,515 |
| 2026-09-07 | 34,400.00 | 35,200.00 | 33,300.00 | 33,850.00 | 33,850.00 | 318,390 |
| 2026-09-04 | 30,950.00 | 33,450.00 | 30,850.00 | 32,550.00 | 32,550.00 | 289,982 |
| 2026-09-03 | 30,300.00 | 30,550.00 | 29,000.00 | 29,500.00 | 29,500.00 | 60,026 |
| 2026-09-02 | 30,050.00 | 30,400.00 | 29,500.00 | 29,600.00 | 29,600.00 | 76,924 |
| 2026-09-01 | 32,600.00 | 32,950.00 | 31,000.00 | 31,050.00 | 31,050.00 | 87,453 |
| 2026-08-31 | 31,250.00 | 32,450.00 | 30,650.00 | 32,100.00 | 32,100.00 | 265,094 |
| 2026-08-28 | 32,700.00 | 33,150.00 | 31,850.00 | 32,150.00 | 32,150.00 | 77,492 |
| 2026-08-27 | 32,850.00 | 33,300.00 | 32,100.00 | 33,000.00 | 33,000.00 | 97,229 |
| 2026-08-26 | 34,000.00 | 34,600.00 | 32,500.00 | 32,850.00 | 32,850.00 | 107,729 |
| 2026-08-25 | 33,800.00 | 34,250.00 | 31,500.00 | 34,150.00 | 34,150.00 | 125,560 |
| 2026-08-24 | 33,150.00 | 34,100.00 | 31,950.00 | 32,150.00 | 32,150.00 | 91,709 |
| 2026-08-21 | 35,100.00 | 35,650.00 | 32,650.00 | 33,150.00 | 33,150.00 | 118,923 |
| 2026-08-20 | 37,250.00 | 37,750.00 | 35,200.00 | 36,300.00 | 36,300.00 | 94,144 |
| 2026-08-19 | 36,800.00 | 39,000.00 | 36,300.00 | 36,450.00 | 36,450.00 | 142,470 |
| 2026-08-18 | 40,300.00 | 40,350.00 | 38,350.00 | 38,600.00 | 38,600.00 | 218,059 |
| 2026-08-14 | 38,400.00 | 40,600.00 | 38,400.00 | 40,100.00 | 40,100.00 | 330,532 |
| 2026-08-13 | 38,150.00 | 38,600.00 | 37,400.00 | 38,400.00 | 38,400.00 | 151,887 |
| 2026-08-12 | 37,000.00 | 38,500.00 | 36,500.00 | 38,100.00 | 38,100.00 | 143,714 |
| 2026-08-11 | 37,550.00 | 38,450.00 | 36,400.00 | 37,600.00 | 37,600.00 | 200,225 |
| 2026-08-10 | 35,750.00 | 37,400.00 | 34,700.00 | 37,000.00 | 37,000.00 | 175,158 |
| 2026-08-07 | 37,500.00 | 38,200.00 | 35,100.00 | 35,750.00 | 35,750.00 | 149,585 |
| 2026-08-06 | 39,450.00 | 39,850.00 | 36,450.00 | 37,300.00 | 37,300.00 | 274,395 |
| 2026-08-05 | 37,800.00 | 39,300.00 | 36,000.00 | 38,650.00 | 38,650.00 | 437,941 |
| 2026-08-04 | 37,650.00 | 38,850.00 | 35,650.00 | 37,750.00 | 37,750.00 | 566,533 |
| 2026-08-03 | 39,300.00 | 42,950.00 | 38,050.00 | 40,550.00 | 40,550.00 | 640,697 |
| 2026-07-31 | 33,950.00 | 39,150.00 | 33,200.00 | 37,650.00 | 37,650.00 | 729,821 |
| 2026-07-30 | 36,300.00 | 37,300.00 | 32,050.00 | 32,600.00 | 32,600.00 | 357,572 |
| 2026-07-29 | 32,350.00 | 35,600.00 | 29,750.00 | 34,250.00 | 34,250.00 | 554,290 |
| 2026-07-28 | 33,500.00 | 34,650.00 | 30,300.00 | 30,650.00 | 30,650.00 | 176,703 |
| 2026-07-27 | 33,150.00 | 34,800.00 | 32,700.00 | 33,400.00 | 33,400.00 | 141,184 |
| 2026-07-24 | 35,200.00 | 35,350.00 | 32,100.00 | 32,350.00 | 32,350.00 | 179,887 |
| 2026-07-23 | 40,850.00 | 41,600.00 | 36,800.00 | 37,950.00 | 37,950.00 | 737,322 |
| 2026-07-22 | 33,500.00 | 36,450.00 | 31,900.00 | 35,050.00 | 35,050.00 | 763,107 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.