Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,340.00 | 12,410.00 | 12,100.00 | 12,290.00 | 12,278.89 | 85,295 |
| 2025-07-23 | 12,560.00 | 12,600.00 | 12,060.00 | 12,340.00 | 12,328.84 | 103,363 |
| 2025-07-22 | 12,950.00 | 12,990.00 | 12,550.00 | 12,570.00 | 12,558.63 | 107,404 |
| 2025-07-21 | 12,900.00 | 13,070.00 | 12,880.00 | 12,940.00 | 12,928.30 | 41,827 |
| 2025-07-18 | 12,900.00 | 13,040.00 | 12,770.00 | 12,900.00 | 12,888.34 | 61,408 |
| 2025-07-17 | 13,280.00 | 13,280.00 | 12,880.00 | 12,930.00 | 12,918.31 | 72,006 |
| 2025-07-16 | 13,290.00 | 13,290.00 | 12,930.00 | 13,040.00 | 13,028.21 | 81,694 |
| 2025-07-15 | 12,890.00 | 13,370.00 | 12,800.00 | 13,190.00 | 13,178.07 | 115,116 |
| 2025-07-14 | 13,060.00 | 13,120.00 | 12,670.00 | 12,870.00 | 12,858.36 | 130,436 |
| 2025-07-11 | 13,120.00 | 13,210.00 | 13,020.00 | 13,040.00 | 13,028.21 | 73,720 |
| 2025-07-10 | 13,310.00 | 13,310.00 | 13,090.00 | 13,100.00 | 13,088.16 | 74,199 |
| 2025-07-09 | 13,180.00 | 13,370.00 | 13,150.00 | 13,260.00 | 13,248.01 | 70,790 |
| 2025-07-08 | 13,060.00 | 13,170.00 | 12,880.00 | 13,150.00 | 13,138.11 | 60,312 |
| 2025-07-07 | 13,350.00 | 13,350.00 | 13,000.00 | 13,040.00 | 13,028.21 | 103,353 |
| 2025-07-04 | 13,530.00 | 13,620.00 | 13,300.00 | 13,360.00 | 13,347.92 | 73,928 |
| 2025-07-03 | 13,610.00 | 13,690.00 | 13,200.00 | 13,380.00 | 13,367.90 | 102,448 |
| 2025-07-02 | 13,820.00 | 13,870.00 | 13,250.00 | 13,520.00 | 13,507.78 | 151,813 |
| 2025-07-01 | 14,110.00 | 14,230.00 | 13,740.00 | 13,810.00 | 13,797.51 | 223,571 |
| 2025-06-30 | 14,180.00 | 14,550.00 | 14,090.00 | 14,110.00 | 14,097.24 | 161,539 |
| 2025-06-27 | 14,250.00 | 14,400.00 | 14,000.00 | 14,060.00 | 14,047.29 | 184,983 |
| 2025-06-26 | 14,640.00 | 14,720.00 | 14,000.00 | 14,100.00 | 14,087.25 | 270,061 |
| 2025-06-25 | 14,660.00 | 15,380.00 | 14,290.00 | 14,630.00 | 14,616.77 | 962,626 |
| 2025-06-24 | 15,160.00 | 15,560.00 | 14,410.00 | 14,530.00 | 14,516.86 | 1,063,058 |
| 2025-06-23 | 14,110.00 | 14,620.00 | 13,820.00 | 14,410.00 | 14,396.97 | 759,567 |
| 2025-06-20 | 13,370.00 | 14,150.00 | 13,370.00 | 13,810.00 | 13,797.51 | 339,803 |
| 2025-06-19 | 13,420.00 | 13,820.00 | 13,370.00 | 13,510.00 | 13,497.78 | 124,113 |
| 2025-06-18 | 13,570.00 | 13,570.00 | 13,330.00 | 13,380.00 | 13,367.90 | 113,290 |
| 2025-06-17 | 13,690.00 | 13,870.00 | 13,260.00 | 13,460.00 | 13,447.83 | 203,910 |
| 2025-06-16 | 14,020.00 | 14,250.00 | 13,550.00 | 13,650.00 | 13,637.66 | 175,829 |
| 2025-06-13 | 13,830.00 | 14,380.00 | 13,360.00 | 13,880.00 | 13,867.45 | 546,858 |
| 2025-06-12 | 13,860.00 | 13,980.00 | 13,790.00 | 13,800.00 | 13,787.52 | 147,875 |
| 2025-06-11 | 14,390.00 | 14,390.00 | 14,000.00 | 14,010.00 | 13,997.33 | 187,002 |
| 2025-06-10 | 14,100.00 | 14,730.00 | 13,790.00 | 14,230.00 | 14,217.13 | 561,462 |
| 2025-06-09 | 13,980.00 | 14,750.00 | 13,660.00 | 14,090.00 | 14,077.26 | 459,870 |
| 2025-06-05 | 13,900.00 | 13,920.00 | 13,600.00 | 13,840.00 | 13,827.49 | 161,382 |
| 2025-06-04 | 13,470.00 | 13,770.00 | 13,380.00 | 13,760.00 | 13,747.56 | 152,409 |
| 2025-06-02 | 13,180.00 | 13,400.00 | 12,970.00 | 13,330.00 | 13,317.95 | 103,796 |
| 2025-05-30 | 13,480.00 | 13,480.00 | 13,100.00 | 13,230.00 | 13,218.04 | 126,592 |
| 2025-05-29 | 13,600.00 | 13,660.00 | 13,370.00 | 13,470.00 | 13,457.82 | 126,473 |
| 2025-05-28 | 13,800.00 | 13,860.00 | 13,280.00 | 13,370.00 | 13,357.91 | 189,157 |
| 2025-05-27 | 13,970.00 | 13,970.00 | 13,470.00 | 13,590.00 | 13,577.71 | 113,189 |
| 2025-05-26 | 13,110.00 | 13,780.00 | 13,110.00 | 13,730.00 | 13,717.59 | 170,301 |
| 2025-05-23 | 13,900.00 | 13,950.00 | 13,050.00 | 13,460.00 | 13,447.83 | 194,487 |
| 2025-05-22 | 14,400.00 | 14,590.00 | 13,740.00 | 13,740.00 | 13,727.58 | 242,148 |
| 2025-05-21 | 15,180.00 | 15,740.00 | 14,410.00 | 14,410.00 | 14,396.97 | 745,170 |
| 2025-05-20 | 14,850.00 | 14,940.00 | 14,230.00 | 14,230.00 | 14,217.13 | 264,174 |
| 2025-05-19 | 15,000.00 | 15,520.00 | 14,090.00 | 14,620.00 | 14,606.78 | 1,079,576 |
| 2025-05-16 | 15,330.00 | 15,910.00 | 15,010.00 | 15,140.00 | 15,126.31 | 1,990,944 |
| 2025-05-15 | 15,220.00 | 15,240.00 | 14,800.00 | 15,150.00 | 15,136.30 | 382,403 |
| 2025-05-14 | 14,790.00 | 15,080.00 | 14,560.00 | 15,080.00 | 15,066.37 | 530,626 |
| 2025-05-13 | 15,330.00 | 15,920.00 | 14,500.00 | 14,540.00 | 14,526.85 | 2,446,174 |
| 2025-05-12 | 14,670.00 | 14,720.00 | 14,420.00 | 14,670.00 | 14,656.74 | 483,168 |
| 2025-05-09 | 15,020.00 | 15,350.00 | 14,610.00 | 14,760.00 | 14,746.65 | 821,639 |
| 2025-05-08 | 16,000.00 | 16,800.00 | 15,130.00 | 15,230.00 | 15,216.23 | 3,808,212 |
| 2025-05-07 | 13,940.00 | 15,240.00 | 13,620.00 | 14,980.00 | 14,966.46 | 7,767,587 |
| 2025-05-02 | 12,980.00 | 13,210.00 | 12,600.00 | 13,190.00 | 13,178.07 | 284,329 |
| 2025-04-30 | 13,640.00 | 13,730.00 | 12,850.00 | 12,910.00 | 12,898.33 | 415,909 |
| 2025-04-29 | 13,390.00 | 13,700.00 | 13,090.00 | 13,510.00 | 13,497.78 | 396,789 |
| 2025-04-28 | 13,700.00 | 13,880.00 | 13,290.00 | 13,330.00 | 13,317.95 | 533,178 |
| 2025-04-25 | 14,060.00 | 14,230.00 | 13,630.00 | 13,630.00 | 13,617.68 | 628,528 |
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.