Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23,749.98 | 23,749.98 | 22,749.98 | 23,299.98 | 7,708.59 | 150,378 |
| 2024-07-24 | 24,599.97 | 24,849.97 | 23,849.98 | 24,099.97 | 7,973.26 | 111,627 |
| 2024-07-23 | 23,849.98 | 25,899.97 | 23,849.98 | 24,399.97 | 8,072.51 | 380,697 |
| 2024-07-22 | 24,949.97 | 24,949.97 | 23,599.98 | 23,899.98 | 7,907.09 | 131,457 |
| 2024-07-19 | 22,449.98 | 25,899.97 | 22,349.98 | 25,049.97 | 8,287.56 | 936,817 |
| 2024-07-18 | 23,049.98 | 23,349.98 | 22,499.98 | 22,649.98 | 7,493.54 | 127,770 |
| 2024-07-17 | 23,549.98 | 23,699.98 | 22,999.98 | 23,399.98 | 7,741.67 | 110,826 |
| 2024-07-16 | 24,149.97 | 24,249.97 | 23,399.98 | 23,399.98 | 7,741.67 | 128,670 |
| 2024-07-15 | 24,549.97 | 24,649.97 | 23,999.98 | 24,099.97 | 7,973.26 | 105,153 |
| 2024-07-12 | 24,199.97 | 25,299.97 | 24,199.97 | 24,549.97 | 8,122.14 | 120,963 |
| 2024-07-11 | 24,699.97 | 25,599.97 | 24,299.97 | 24,399.97 | 8,072.51 | 117,504 |
| 2024-07-10 | 24,799.97 | 24,849.97 | 24,199.97 | 24,699.97 | 8,171.76 | 46,386 |
| 2024-07-09 | 24,899.97 | 24,899.97 | 24,499.97 | 24,799.97 | 8,204.85 | 63,831 |
| 2024-07-08 | 24,249.97 | 24,799.97 | 24,099.97 | 24,749.97 | 8,188.30 | 67,332 |
| 2024-07-05 | 24,249.97 | 24,999.97 | 24,049.97 | 24,149.97 | 7,989.80 | 95,688 |
| 2024-07-04 | 24,399.97 | 24,749.97 | 24,199.97 | 24,249.97 | 8,022.88 | 90,171 |
| 2024-07-03 | 24,549.97 | 24,699.97 | 24,199.97 | 24,199.97 | 8,006.34 | 102,744 |
| 2024-07-02 | 25,999.97 | 26,099.97 | 24,549.97 | 24,699.97 | 8,171.76 | 249,291 |
| 2024-07-01 | 25,999.97 | 26,049.97 | 25,749.97 | 25,999.97 | 8,601.86 | 65,145 |
| 2024-06-28 | 25,799.97 | 26,049.97 | 25,249.97 | 25,949.97 | 8,585.31 | 150,051 |
| 2024-06-27 | 26,549.97 | 26,599.97 | 25,649.97 | 25,799.97 | 8,535.69 | 95,403 |
| 2024-06-26 | 25,199.97 | 27,049.97 | 25,099.97 | 26,499.97 | 8,767.28 | 299,046 |
| 2024-06-25 | 25,449.97 | 25,499.97 | 24,799.97 | 25,199.97 | 8,337.18 | 117,957 |
| 2024-06-24 | 25,299.97 | 25,549.97 | 24,949.97 | 25,299.97 | 8,370.27 | 156,108 |
| 2024-06-21 | 25,999.97 | 26,399.97 | 24,999.97 | 25,049.97 | 8,287.56 | 597,322 |
| 2024-06-20 | 27,199.97 | 27,249.97 | 26,749.97 | 26,849.97 | 8,883.07 | 148,611 |
| 2024-06-19 | 27,949.97 | 27,949.97 | 27,299.97 | 27,349.97 | 9,048.49 | 152,463 |
| 2024-06-18 | 29,199.97 | 29,499.97 | 27,799.97 | 27,799.97 | 9,197.37 | 486,598 |
| 2024-06-17 | 28,099.97 | 28,299.97 | 27,699.97 | 27,799.97 | 9,197.37 | 134,913 |
| 2024-06-14 | 29,699.97 | 29,699.97 | 27,999.97 | 28,199.97 | 9,329.71 | 292,809 |
| 2024-06-13 | 29,849.97 | 30,049.97 | 29,399.97 | 29,449.97 | 9,743.26 | 151,212 |
| 2024-06-12 | 29,899.97 | 30,449.97 | 29,699.97 | 29,749.97 | 9,842.51 | 136,446 |
| 2024-06-11 | 30,499.97 | 30,549.97 | 29,799.97 | 29,899.97 | 9,892.13 | 527,218 |
| 2024-06-10 | 29,599.97 | 30,699.97 | 29,599.97 | 30,549.97 | 10,107.18 | 151,242 |
| 2024-06-07 | 29,299.97 | 29,799.97 | 28,999.97 | 29,699.97 | 9,825.97 | 147,186 |
| 2024-06-05 | 29,699.97 | 30,049.97 | 28,999.97 | 29,099.97 | 9,627.46 | 121,947 |
| 2024-06-04 | 29,799.97 | 29,899.97 | 28,899.97 | 28,999.97 | 9,594.38 | 145,947 |
| 2024-06-03 | 29,249.97 | 30,249.97 | 29,249.97 | 29,799.97 | 9,859.05 | 110,478 |
| 2024-05-31 | 28,999.97 | 29,499.97 | 28,949.97 | 29,149.97 | 9,644.00 | 118,557 |
| 2024-05-30 | 30,049.97 | 30,299.97 | 28,899.97 | 28,899.97 | 9,561.29 | 218,094 |
| 2024-05-29 | 30,949.97 | 30,949.97 | 30,049.97 | 30,099.97 | 9,958.30 | 206,598 |
| 2024-05-28 | 31,549.97 | 31,799.97 | 31,049.97 | 31,049.97 | 10,272.60 | 121,740 |
| 2024-05-27 | 30,799.97 | 31,599.97 | 30,549.97 | 31,499.97 | 10,421.48 | 171,339 |
| 2024-05-24 | 30,949.97 | 31,599.97 | 30,799.97 | 30,799.97 | 10,189.89 | 182,307 |
| 2024-05-23 | 31,699.97 | 31,849.97 | 30,999.97 | 31,299.97 | 10,355.31 | 210,528 |
| 2024-05-22 | 31,199.97 | 35,099.96 | 30,699.97 | 31,949.97 | 10,570.36 | 1,336,426 |
| 2024-05-21 | 32,449.97 | 32,449.97 | 30,949.97 | 31,149.97 | 10,305.68 | 331,497 |
| 2024-05-20 | 33,999.96 | 34,849.96 | 32,549.97 | 32,549.97 | 10,768.86 | 637,192 |
| 2024-05-17 | 33,399.97 | 34,549.96 | 32,399.97 | 33,449.97 | 11,066.62 | 394,143 |
| 2024-05-16 | 33,149.97 | 34,349.96 | 32,949.97 | 33,699.96 | 11,149.33 | 983,734 |
| 2024-05-14 | 33,299.97 | 33,299.97 | 32,199.97 | 32,899.97 | 10,884.66 | 213,948 |
| 2024-05-13 | 32,699.97 | 33,399.97 | 31,899.97 | 33,049.97 | 10,934.28 | 249,981 |
| 2024-05-10 | 31,699.97 | 32,999.97 | 31,649.97 | 32,449.97 | 10,735.78 | 363,456 |
| 2024-05-09 | 31,149.97 | 32,799.97 | 30,999.97 | 31,299.97 | 10,355.31 | 328,875 |
| 2024-05-08 | 31,449.97 | 31,449.97 | 30,299.97 | 30,799.97 | 10,189.89 | 185,976 |
| 2024-05-07 | 31,649.97 | 31,899.97 | 31,199.97 | 31,249.97 | 10,338.77 | 186,030 |
| 2024-05-03 | 32,549.97 | 32,549.97 | 31,799.97 | 31,799.97 | 10,520.73 | 203,028 |
| 2024-05-02 | 32,199.97 | 32,649.97 | 31,649.97 | 32,249.97 | 10,669.61 | 228,927 |
| 2024-04-30 | 32,799.97 | 32,899.97 | 32,099.97 | 32,099.97 | 10,619.98 | 254,013 |
| 2024-04-29 | 33,099.97 | 33,299.97 | 32,199.97 | 32,499.97 | 10,752.32 | 512,443 |
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.