Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14,520.00 | 15,530.00 | 13,840.00 | 14,060.00 | 14,047.29 | 4,542,700 |
| 2025-04-23 | 14,950.00 | 14,970.00 | 13,800.00 | 14,070.00 | 14,057.28 | 1,465,533 |
| 2025-04-22 | 12,550.00 | 16,260.00 | 12,390.00 | 14,700.00 | 14,686.71 | 16,254,820 |
| 2025-04-21 | 13,090.00 | 13,170.00 | 12,680.00 | 12,890.00 | 12,878.35 | 698,388 |
| 2025-04-18 | 13,860.00 | 14,120.00 | 12,710.00 | 12,940.00 | 12,928.30 | 2,624,223 |
| 2025-04-17 | 10,480.00 | 13,460.00 | 10,480.00 | 13,370.00 | 13,357.91 | 10,750,560 |
| 2025-04-16 | 10,870.00 | 10,870.00 | 10,260.00 | 10,360.00 | 10,350.63 | 228,238 |
| 2025-04-15 | 10,810.00 | 10,930.00 | 10,650.00 | 10,820.00 | 10,810.22 | 327,993 |
| 2025-04-14 | 10,800.00 | 11,300.00 | 10,580.00 | 10,720.00 | 10,710.31 | 791,686 |
| 2025-04-11 | 9,560.00 | 10,800.00 | 9,510.00 | 10,390.00 | 10,380.61 | 994,105 |
| 2025-04-10 | 9,220.00 | 10,500.00 | 9,140.00 | 9,910.00 | 9,901.04 | 1,619,168 |
| 2025-04-09 | 8,640.00 | 9,250.00 | 8,110.00 | 8,660.00 | 8,652.17 | 188,919 |
| 2025-04-08 | 9,220.00 | 9,390.00 | 8,850.00 | 8,860.00 | 8,851.99 | 185,563 |
| 2025-04-07 | 9,690.00 | 9,700.00 | 9,000.00 | 9,070.00 | 9,061.80 | 296,010 |
| 2025-04-04 | 10,350.00 | 10,450.00 | 9,950.00 | 10,210.00 | 10,200.77 | 207,707 |
| 2025-04-03 | 9,680.00 | 10,370.00 | 9,650.00 | 10,370.00 | 10,360.62 | 319,264 |
| 2025-04-02 | 10,330.00 | 10,460.00 | 9,970.00 | 10,070.00 | 10,060.90 | 237,647 |
| 2025-04-01 | 10,370.00 | 10,420.00 | 9,960.00 | 10,040.00 | 10,030.92 | 244,674 |
| 2025-03-31 | 9,750.00 | 10,310.00 | 9,710.00 | 10,160.00 | 10,150.81 | 494,189 |
| 2025-03-28 | 10,340.00 | 10,350.00 | 9,820.00 | 9,970.00 | 9,960.99 | 463,889 |
| 2025-03-27 | 10,450.00 | 10,550.00 | 10,200.00 | 10,320.00 | 10,310.67 | 343,319 |
| 2025-03-26 | 10,420.00 | 10,750.00 | 10,380.00 | 10,580.00 | 10,570.43 | 257,669 |
| 2025-03-25 | 10,880.00 | 11,090.00 | 10,410.00 | 10,450.00 | 10,440.55 | 557,469 |
| 2025-03-24 | 10,810.00 | 10,830.00 | 10,590.00 | 10,650.00 | 10,640.37 | 471,556 |
| 2025-03-21 | 11,250.00 | 11,370.00 | 10,830.00 | 11,060.00 | 11,050.00 | 530,241 |
| 2025-03-20 | 11,750.00 | 11,970.00 | 11,390.00 | 11,420.00 | 11,409.67 | 505,666 |
| 2025-03-19 | 12,080.00 | 12,160.00 | 11,550.00 | 11,680.00 | 11,669.44 | 556,159 |
| 2025-03-18 | 12,770.00 | 12,920.00 | 12,080.00 | 12,080.00 | 12,069.08 | 782,471 |
| 2025-03-17 | 12,750.00 | 13,080.00 | 12,490.00 | 12,770.00 | 12,758.45 | 662,212 |
| 2025-03-14 | 12,850.00 | 13,400.00 | 12,730.00 | 12,750.00 | 12,738.47 | 627,325 |
| 2025-03-13 | 13,550.00 | 13,620.00 | 12,910.00 | 12,940.00 | 12,928.30 | 665,164 |
| 2025-03-12 | 13,100.00 | 14,120.00 | 13,050.00 | 13,400.00 | 13,387.88 | 1,706,862 |
| 2025-03-11 | 12,500.00 | 13,290.00 | 12,330.00 | 13,070.00 | 13,058.18 | 1,029,624 |
| 2025-03-10 | 13,930.00 | 14,350.00 | 13,400.00 | 13,400.00 | 13,387.88 | 1,165,924 |
| 2025-03-07 | 14,150.00 | 14,370.00 | 13,690.00 | 14,140.00 | 14,127.22 | 1,354,069 |
| 2025-03-06 | 14,560.00 | 15,210.00 | 14,250.00 | 14,470.00 | 14,456.92 | 4,265,982 |
| 2025-03-05 | 14,220.00 | 14,860.00 | 14,020.00 | 14,460.00 | 14,446.93 | 3,691,791 |
| 2025-03-04 | 13,010.00 | 15,460.00 | 13,000.00 | 14,380.00 | 14,367.00 | 14,084,950 |
| 2025-02-28 | 14,580.00 | 14,880.00 | 12,980.00 | 12,980.00 | 12,968.26 | 5,362,904 |
| 2025-02-27 | 14,070.00 | 14,230.00 | 13,430.00 | 13,850.00 | 13,837.48 | 2,644,688 |
| 2025-02-26 | 14,300.00 | 15,060.00 | 13,620.00 | 13,950.00 | 13,937.39 | 3,925,917 |
| 2025-02-25 | 11,800.00 | 14,930.00 | 11,320.00 | 14,500.00 | 14,486.89 | 19,298,779 |
| 2025-02-24 | 12,480.00 | 12,560.00 | 11,910.00 | 12,000.00 | 11,989.15 | 630,780 |
| 2025-02-21 | 13,000.00 | 13,650.00 | 12,790.00 | 12,800.00 | 12,788.43 | 1,432,082 |
| 2025-02-20 | 13,340.00 | 13,490.00 | 12,510.00 | 12,700.00 | 12,688.52 | 741,921 |
| 2025-02-19 | 14,010.00 | 14,080.00 | 13,210.00 | 13,260.00 | 13,248.01 | 1,210,254 |
| 2025-02-18 | 13,900.00 | 14,930.00 | 13,780.00 | 14,150.00 | 14,137.21 | 4,619,913 |
| 2025-02-17 | 13,170.00 | 13,960.00 | 12,770.00 | 13,500.00 | 13,487.79 | 1,654,025 |
| 2025-02-14 | 13,390.00 | 13,710.00 | 12,960.00 | 13,000.00 | 12,988.25 | 906,650 |
| 2025-02-13 | 13,380.00 | 13,640.00 | 13,030.00 | 13,320.00 | 13,307.96 | 957,967 |
| 2025-02-12 | 13,840.00 | 14,280.00 | 12,930.00 | 13,380.00 | 13,367.90 | 1,385,068 |
| 2025-02-11 | 14,070.00 | 14,550.00 | 13,770.00 | 13,800.00 | 13,787.52 | 2,495,793 |
| 2025-02-10 | 13,300.00 | 15,750.00 | 13,000.00 | 14,150.00 | 14,137.21 | 9,931,142 |
| 2025-02-07 | 12,510.00 | 13,850.00 | 12,400.00 | 13,170.00 | 13,158.09 | 7,090,157 |
| 2025-02-06 | 12,900.00 | 13,000.00 | 12,270.00 | 12,500.00 | 12,488.70 | 3,520,550 |
| 2025-02-05 | 11,180.00 | 13,300.00 | 11,040.00 | 13,060.00 | 13,048.19 | 15,895,290 |
| 2025-02-04 | 11,320.00 | 11,750.00 | 10,600.00 | 10,910.00 | 10,900.14 | 1,868,114 |
| 2025-02-03 | 12,220.00 | 12,520.00 | 11,150.00 | 11,190.00 | 11,179.88 | 2,380,421 |
| 2025-01-31 | 10,970.00 | 13,150.00 | 10,810.00 | 12,370.00 | 12,358.82 | 10,092,220 |
| 2025-01-24 | 11,000.00 | 11,930.00 | 10,680.00 | 11,150.00 | 11,139.92 | 6,374,147 |
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.