Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 66,500.00 | 71,500.00 | 66,400.00 | 71,400.00 | 71,400.00 | 628,617 |
| 2026-01-20 | 75,700.00 | 76,300.00 | 67,700.00 | 70,200.00 | 70,200.00 | 671,499 |
| 2026-01-19 | 71,800.00 | 74,300.00 | 69,900.00 | 73,200.00 | 73,200.00 | 801,986 |
| 2026-01-16 | 67,000.00 | 76,900.00 | 66,800.00 | 70,900.00 | 70,900.00 | 2,287,740 |
| 2026-01-15 | 62,000.00 | 65,600.00 | 61,100.00 | 64,700.00 | 64,700.00 | 568,652 |
| 2026-01-14 | 67,200.00 | 67,200.00 | 61,700.00 | 63,100.00 | 63,100.00 | 448,206 |
| 2026-01-13 | 65,500.00 | 65,500.00 | 63,600.00 | 65,100.00 | 65,100.00 | 409,232 |
| 2026-01-12 | 63,300.00 | 67,400.00 | 62,300.00 | 64,600.00 | 64,600.00 | 803,785 |
| 2026-01-09 | 64,700.00 | 64,700.00 | 60,300.00 | 64,500.00 | 64,500.00 | 699,714 |
| 2026-01-08 | 64,300.00 | 65,600.00 | 61,200.00 | 63,900.00 | 63,900.00 | 1,004,616 |
| 2026-01-07 | 57,400.00 | 64,000.00 | 56,000.00 | 61,100.00 | 61,100.00 | 2,130,817 |
| 2026-01-06 | 59,100.00 | 66,000.00 | 55,500.00 | 55,500.00 | 55,500.00 | 1,753,281 |
| 2026-01-05 | 57,800.00 | 58,000.00 | 54,800.00 | 57,500.00 | 57,500.00 | 596,134 |
| 2026-01-02 | 56,500.00 | 58,600.00 | 54,400.00 | 55,700.00 | 55,700.00 | 678,794 |
| 2025-12-30 | 60,200.00 | 61,200.00 | 54,500.00 | 55,200.00 | 55,200.00 | 892,940 |
| 2025-12-29 | 55,600.00 | 60,400.00 | 53,900.00 | 59,300.00 | 59,300.00 | 1,675,933 |
| 2025-12-26 | 58,100.00 | 58,700.00 | 53,200.00 | 55,300.00 | 55,250.00 | 1,251,933 |
| 2025-12-24 | 59,800.00 | 62,700.00 | 57,100.00 | 57,500.00 | 57,448.01 | 1,318,659 |
| 2025-12-23 | 55,200.00 | 65,600.00 | 54,400.00 | 61,800.00 | 61,744.12 | 4,131,409 |
| 2025-12-22 | 48,450.00 | 58,500.00 | 47,100.00 | 56,600.00 | 56,548.82 | 4,252,679 |
| 2025-12-19 | 47,350.00 | 49,450.00 | 44,200.00 | 48,150.00 | 48,106.46 | 1,552,046 |
| 2025-12-18 | 44,400.00 | 49,700.00 | 44,100.00 | 46,450.00 | 46,408.00 | 1,374,416 |
| 2025-12-17 | 50,600.00 | 50,600.00 | 43,050.00 | 46,300.00 | 46,258.14 | 1,377,513 |
| 2025-12-16 | 52,000.00 | 52,800.00 | 49,550.00 | 50,400.00 | 50,354.43 | 597,196 |
| 2025-12-15 | 49,550.00 | 52,300.00 | 49,400.00 | 52,000.00 | 51,952.98 | 815,261 |
| 2025-12-12 | 49,650.00 | 51,900.00 | 49,150.00 | 50,700.00 | 50,654.16 | 635,328 |
| 2025-12-11 | 49,750.00 | 50,500.00 | 48,550.00 | 49,800.00 | 49,754.97 | 682,810 |
| 2025-12-10 | 47,200.00 | 50,400.00 | 46,000.00 | 49,750.00 | 49,705.02 | 1,076,294 |
| 2025-12-09 | 47,200.00 | 47,900.00 | 45,850.00 | 47,200.00 | 47,157.32 | 661,551 |
| 2025-12-08 | 44,800.00 | 47,500.00 | 43,550.00 | 47,300.00 | 47,257.23 | 1,197,623 |
| 2025-12-05 | 42,000.00 | 47,650.00 | 42,000.00 | 44,700.00 | 44,659.58 | 2,065,068 |
| 2025-12-04 | 46,000.00 | 51,300.00 | 41,150.00 | 41,500.00 | 41,462.48 | 2,628,655 |
| 2025-12-03 | 43,400.00 | 46,500.00 | 42,250.00 | 44,900.00 | 44,859.40 | 1,405,922 |
| 2025-12-02 | 41,300.00 | 44,675.00 | 39,950.00 | 44,000.00 | 43,960.22 | 2,286,412 |
| 2025-12-01 | 40,450.00 | 42,600.00 | 38,550.00 | 39,950.00 | 39,913.88 | 2,430,307 |
| 2025-11-28 | 40,500.00 | 41,350.00 | 38,600.00 | 40,300.00 | 40,263.56 | 3,727,697 |
| 2025-11-27 | 32,750.00 | 41,600.00 | 32,650.00 | 41,600.00 | 41,562.39 | 8,049,086 |
| 2025-11-26 | 28,150.00 | 33,950.00 | 27,350.00 | 32,000.00 | 31,971.07 | 4,960,421 |
| 2025-11-25 | 28,800.00 | 30,700.00 | 27,850.00 | 27,950.00 | 27,924.73 | 958,770 |
| 2025-11-24 | 29,100.00 | 29,900.00 | 27,250.00 | 27,950.00 | 27,924.73 | 781,592 |
| 2025-11-21 | 27,550.00 | 30,300.00 | 26,500.00 | 28,800.00 | 28,773.96 | 2,259,823 |
| 2025-11-20 | 26,500.00 | 28,350.00 | 26,100.00 | 27,550.00 | 27,525.09 | 786,312 |
| 2025-11-19 | 25,100.00 | 25,950.00 | 24,450.00 | 25,400.00 | 25,377.03 | 938,336 |
| 2025-11-18 | 25,350.00 | 25,800.00 | 24,000.00 | 24,150.00 | 24,128.16 | 599,904 |
| 2025-11-17 | 28,050.00 | 28,600.00 | 25,000.00 | 25,450.00 | 25,426.99 | 669,036 |
| 2025-11-14 | 27,600.00 | 29,050.00 | 27,300.00 | 27,850.00 | 27,824.82 | 258,413 |
| 2025-11-13 | 28,400.00 | 28,750.00 | 27,600.00 | 28,450.00 | 28,424.28 | 201,591 |
| 2025-11-12 | 27,800.00 | 29,250.00 | 27,600.00 | 28,450.00 | 28,424.28 | 273,030 |
| 2025-11-11 | 27,650.00 | 28,700.00 | 26,900.00 | 27,550.00 | 27,525.09 | 275,517 |
| 2025-11-10 | 27,400.00 | 27,850.00 | 25,900.00 | 27,300.00 | 27,275.32 | 232,356 |
| 2025-11-07 | 27,100.00 | 28,300.00 | 26,300.00 | 26,800.00 | 26,775.77 | 449,593 |
| 2025-11-06 | 30,550.00 | 30,900.00 | 28,050.00 | 28,500.00 | 28,474.23 | 370,061 |
| 2025-11-05 | 30,350.00 | 30,450.00 | 27,800.00 | 29,750.00 | 29,723.10 | 565,832 |
| 2025-11-04 | 31,150.00 | 32,300.00 | 30,500.00 | 31,350.00 | 31,321.65 | 440,789 |
| 2025-11-03 | 31,250.00 | 32,850.00 | 30,300.00 | 31,900.00 | 31,871.16 | 824,174 |
| 2025-10-31 | 33,050.00 | 33,150.00 | 31,000.00 | 31,250.00 | 31,221.75 | 760,880 |
| 2025-10-30 | 33,300.00 | 34,500.00 | 32,150.00 | 32,950.00 | 32,920.21 | 1,609,096 |
| 2025-10-29 | 30,350.00 | 34,200.00 | 30,300.00 | 32,850.00 | 32,820.30 | 3,420,917 |
| 2025-10-28 | 31,100.00 | 31,800.00 | 30,050.00 | 30,200.00 | 30,172.69 | 846,728 |
| 2025-10-27 | 31,150.00 | 31,500.00 | 30,100.00 | 30,650.00 | 30,622.29 | 954,405 |
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.