Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,550.00 | 33,600.00 | 30,150.00 | 31,050.00 | 31,021.93 | 2,640,779 |
| 2025-10-23 | 30,350.00 | 31,800.00 | 29,650.00 | 29,900.00 | 29,872.97 | 1,156,682 |
| 2025-10-22 | 32,050.00 | 32,100.00 | 29,550.00 | 30,700.00 | 30,672.24 | 1,524,077 |
| 2025-10-21 | 30,400.00 | 33,400.00 | 28,850.00 | 32,000.00 | 31,971.07 | 5,716,548 |
| 2025-10-20 | 29,300.00 | 30,350.00 | 28,850.00 | 29,800.00 | 29,773.06 | 1,676,057 |
| 2025-10-17 | 27,700.00 | 31,750.00 | 27,650.00 | 29,100.00 | 29,073.69 | 4,173,118 |
| 2025-10-16 | 30,750.00 | 30,800.00 | 27,850.00 | 28,050.00 | 28,024.64 | 1,816,939 |
| 2025-10-15 | 28,750.00 | 30,550.00 | 27,800.00 | 30,000.00 | 29,972.88 | 3,051,553 |
| 2025-10-14 | 27,850.00 | 32,100.00 | 27,000.00 | 28,300.00 | 28,274.41 | 5,115,036 |
| 2025-10-13 | 26,450.00 | 29,550.00 | 26,200.00 | 27,850.00 | 27,824.82 | 4,723,170 |
| 2025-10-10 | 22,150.00 | 28,150.00 | 21,650.00 | 27,200.00 | 27,175.41 | 8,883,059 |
| 2025-10-02 | 23,050.00 | 23,150.00 | 22,000.00 | 22,000.00 | 21,980.11 | 1,225,562 |
| 2025-10-01 | 24,600.00 | 24,850.00 | 23,100.00 | 23,150.00 | 23,129.07 | 1,736,495 |
| 2025-09-30 | 22,900.00 | 25,750.00 | 21,400.00 | 23,950.00 | 23,928.35 | 6,950,004 |
| 2025-09-29 | 22,750.00 | 23,450.00 | 22,550.00 | 22,900.00 | 22,879.29 | 1,817,190 |
| 2025-09-26 | 22,550.00 | 23,850.00 | 22,000.00 | 22,550.00 | 22,529.61 | 3,367,919 |
| 2025-09-25 | 22,600.00 | 25,100.00 | 22,050.00 | 22,100.00 | 22,080.02 | 10,483,360 |
| 2025-09-24 | 22,350.00 | 23,100.00 | 21,375.00 | 21,900.00 | 21,880.20 | 1,410,654 |
| 2025-09-23 | 22,100.00 | 24,000.00 | 22,100.00 | 22,350.00 | 22,329.79 | 5,771,742 |
| 2025-09-22 | 22,450.00 | 23,000.00 | 21,650.00 | 22,000.00 | 21,980.11 | 1,790,854 |
| 2025-09-19 | 22,850.00 | 23,000.00 | 21,650.00 | 22,250.00 | 22,229.88 | 1,971,426 |
| 2025-09-18 | 21,050.00 | 24,200.00 | 20,600.00 | 23,600.00 | 23,578.66 | 3,049,755 |
| 2025-09-17 | 19,990.00 | 21,200.00 | 19,000.00 | 20,950.00 | 20,931.06 | 1,819,429 |
| 2025-09-16 | 20,500.00 | 20,800.00 | 19,560.00 | 19,640.00 | 19,622.24 | 775,099 |
| 2025-09-15 | 21,150.00 | 21,950.00 | 20,100.00 | 20,600.00 | 20,581.37 | 1,355,407 |
| 2025-09-12 | 21,100.00 | 21,250.00 | 20,100.00 | 20,600.00 | 20,581.37 | 1,365,697 |
| 2025-09-11 | 20,000.00 | 21,900.00 | 19,790.00 | 21,450.00 | 21,430.61 | 4,365,566 |
| 2025-09-10 | 20,400.00 | 20,550.00 | 19,400.00 | 20,200.00 | 20,181.74 | 3,314,135 |
| 2025-09-09 | 17,750.00 | 19,330.00 | 17,140.00 | 19,330.00 | 19,312.52 | 9,554,088 |
| 2025-09-08 | 15,030.00 | 15,120.00 | 14,710.00 | 14,870.00 | 14,856.56 | 348,624 |
| 2025-09-05 | 14,560.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,986.44 | 525,523 |
| 2025-09-04 | 15,070.00 | 15,070.00 | 14,280.00 | 14,400.00 | 14,386.98 | 625,062 |
| 2025-09-03 | 15,100.00 | 15,640.00 | 14,600.00 | 15,100.00 | 15,086.35 | 1,174,276 |
| 2025-09-02 | 14,700.00 | 15,910.00 | 14,300.00 | 15,080.00 | 15,066.37 | 3,311,357 |
| 2025-09-01 | 14,700.00 | 14,860.00 | 14,310.00 | 14,450.00 | 14,436.93 | 733,550 |
| 2025-08-29 | 14,000.00 | 14,460.00 | 13,700.00 | 14,250.00 | 14,237.12 | 747,034 |
| 2025-08-28 | 14,410.00 | 14,800.00 | 13,650.00 | 13,830.00 | 13,817.50 | 1,192,206 |
| 2025-08-27 | 13,500.00 | 13,670.00 | 13,230.00 | 13,530.00 | 13,517.77 | 324,621 |
| 2025-08-26 | 13,140.00 | 13,970.00 | 13,000.00 | 13,540.00 | 13,527.76 | 1,079,067 |
| 2025-08-25 | 11,800.00 | 14,200.00 | 11,750.00 | 13,450.00 | 13,437.84 | 3,421,290 |
| 2025-08-22 | 11,780.00 | 11,780.00 | 11,490.00 | 11,620.00 | 11,609.49 | 47,630 |
| 2025-08-21 | 11,480.00 | 11,810.00 | 11,410.00 | 11,530.00 | 11,519.58 | 93,499 |
| 2025-08-20 | 11,170.00 | 11,330.00 | 11,000.00 | 11,170.00 | 11,159.90 | 84,916 |
| 2025-08-19 | 11,650.00 | 11,830.00 | 11,500.00 | 11,500.00 | 11,489.60 | 71,839 |
| 2025-08-18 | 12,130.00 | 12,130.00 | 11,770.00 | 11,770.00 | 11,759.36 | 51,472 |
| 2025-08-14 | 12,070.00 | 12,240.00 | 11,990.00 | 12,140.00 | 12,129.02 | 47,943 |
| 2025-08-13 | 12,080.00 | 12,230.00 | 11,910.00 | 12,000.00 | 11,989.15 | 50,438 |
| 2025-08-12 | 12,120.00 | 12,450.00 | 12,110.00 | 12,120.00 | 12,109.04 | 71,386 |
| 2025-08-11 | 12,290.00 | 12,380.00 | 12,220.00 | 12,220.00 | 12,208.95 | 36,333 |
| 2025-08-08 | 12,350.00 | 12,430.00 | 12,170.00 | 12,170.00 | 12,159.00 | 51,807 |
| 2025-08-07 | 12,200.00 | 12,420.00 | 12,200.00 | 12,290.00 | 12,278.89 | 56,926 |
| 2025-08-06 | 12,350.00 | 12,460.00 | 12,170.00 | 12,220.00 | 12,208.95 | 114,363 |
| 2025-08-05 | 11,940.00 | 12,170.00 | 11,840.00 | 12,100.00 | 12,089.06 | 54,360 |
| 2025-08-04 | 11,390.00 | 11,890.00 | 11,390.00 | 11,890.00 | 11,879.25 | 69,492 |
| 2025-08-01 | 12,030.00 | 12,070.00 | 11,400.00 | 11,470.00 | 11,459.63 | 207,688 |
| 2025-07-31 | 12,170.00 | 12,240.00 | 12,010.00 | 12,080.00 | 12,069.08 | 70,360 |
| 2025-07-30 | 12,000.00 | 12,290.00 | 12,000.00 | 12,170.00 | 12,159.00 | 59,224 |
| 2025-07-29 | 12,050.00 | 12,190.00 | 11,890.00 | 12,170.00 | 12,159.00 | 53,472 |
| 2025-07-28 | 12,160.00 | 12,290.00 | 11,960.00 | 12,120.00 | 12,109.04 | 90,785 |
| 2025-07-25 | 12,210.00 | 12,320.00 | 12,120.00 | 12,320.00 | 12,308.86 | 43,197 |
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.