Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,460.00 | 11,500.00 | 10,270.00 | 10,900.00 | 10,890.14 | 9,149,653 |
| 2025-01-22 | 10,180.00 | 10,820.00 | 9,860.00 | 10,430.00 | 10,420.57 | 5,803,513 |
| 2025-01-21 | 9,880.00 | 10,150.00 | 9,500.00 | 9,710.00 | 9,701.22 | 1,295,402 |
| 2025-01-20 | 9,740.00 | 10,610.00 | 9,610.00 | 9,700.00 | 9,691.23 | 2,813,027 |
| 2025-01-17 | 9,930.00 | 9,930.00 | 9,500.00 | 9,600.00 | 9,591.32 | 743,470 |
| 2025-01-16 | 9,930.00 | 10,240.00 | 9,820.00 | 10,020.00 | 10,010.94 | 1,319,360 |
| 2025-01-15 | 10,020.00 | 10,100.00 | 9,740.00 | 9,830.00 | 9,821.11 | 891,047 |
| 2025-01-14 | 10,260.00 | 10,510.00 | 9,960.00 | 10,020.00 | 10,010.94 | 1,882,469 |
| 2025-01-13 | 10,490.00 | 11,080.00 | 10,160.00 | 10,240.00 | 10,230.74 | 4,971,665 |
| 2025-01-10 | 9,430.00 | 11,250.00 | 9,360.00 | 10,410.00 | 10,400.59 | 19,106,131 |
| 2025-01-09 | 8,890.00 | 9,870.00 | 8,630.00 | 9,430.00 | 9,421.47 | 6,065,417 |
| 2025-01-08 | 8,980.00 | 9,180.00 | 8,870.00 | 8,900.00 | 8,891.95 | 608,490 |
| 2025-01-07 | 9,410.00 | 9,450.00 | 8,900.00 | 9,050.00 | 9,041.82 | 891,531 |
| 2025-01-06 | 9,500.00 | 9,550.00 | 9,220.00 | 9,360.00 | 9,351.54 | 1,000,140 |
| 2025-01-03 | 9,940.00 | 10,010.00 | 9,310.00 | 9,370.00 | 9,361.53 | 2,004,994 |
| 2025-01-02 | 9,510.00 | 10,910.00 | 9,440.00 | 10,310.00 | 10,300.68 | 11,443,770 |
| 2024-12-30 | 9,320.00 | 10,150.00 | 9,050.00 | 9,220.00 | 9,211.66 | 8,079,599 |
| 2024-12-27 | 7,420.00 | 9,640.00 | 7,140.00 | 9,010.00 | 9,001.85 | 24,728,789 |
| 2024-12-26 | 6,410.00 | 7,960.00 | 6,120.00 | 7,600.00 | 7,543.17 | 5,518,675 |
| 2024-12-24 | 6,210.00 | 6,370.00 | 6,180.00 | 6,220.00 | 6,173.49 | 104,346 |
| 2024-12-23 | 6,020.00 | 6,250.00 | 6,020.00 | 6,230.00 | 6,183.42 | 85,076 |
| 2024-12-20 | 6,330.00 | 6,360.00 | 5,990.00 | 6,060.00 | 6,014.69 | 147,284 |
| 2024-12-19 | 6,280.00 | 6,400.00 | 6,250.00 | 6,290.00 | 6,242.97 | 139,338 |
| 2024-12-18 | 6,630.00 | 6,640.00 | 6,480.00 | 6,560.00 | 6,510.95 | 98,221 |
| 2024-12-17 | 6,660.00 | 6,680.00 | 6,520.00 | 6,640.00 | 6,590.35 | 101,113 |
| 2024-12-16 | 6,660.00 | 6,750.00 | 6,530.00 | 6,660.00 | 6,610.20 | 170,635 |
| 2024-12-13 | 6,550.00 | 6,600.00 | 6,430.00 | 6,500.00 | 6,451.40 | 140,218 |
| 2024-12-12 | 6,550.00 | 6,570.00 | 6,240.00 | 6,550.00 | 6,501.02 | 227,643 |
| 2024-12-11 | 6,300.00 | 6,540.00 | 6,230.00 | 6,440.00 | 6,391.85 | 215,214 |
| 2024-12-10 | 6,000.00 | 6,300.00 | 6,000.00 | 6,220.00 | 6,173.49 | 340,672 |
| 2024-12-09 | 6,670.00 | 6,700.00 | 5,960.00 | 5,960.00 | 5,915.44 | 460,495 |
| 2024-12-06 | 7,000.00 | 7,160.00 | 6,510.00 | 6,800.00 | 6,749.16 | 432,529 |
| 2024-12-05 | 7,700.00 | 7,750.00 | 7,040.00 | 7,090.00 | 7,036.99 | 556,058 |
| 2024-12-04 | 7,980.00 | 8,250.00 | 7,640.00 | 7,670.00 | 7,612.65 | 1,199,135 |
| 2024-12-03 | 7,870.00 | 8,520.00 | 7,860.00 | 8,150.00 | 8,089.06 | 4,454,964 |
| 2024-12-02 | 6,890.00 | 8,700.00 | 6,810.00 | 7,800.00 | 7,741.68 | 11,607,960 |
| 2024-11-29 | 6,760.00 | 7,350.00 | 6,550.00 | 6,890.00 | 6,838.48 | 885,658 |
| 2024-11-28 | 6,840.00 | 6,920.00 | 6,750.00 | 6,750.00 | 6,699.53 | 150,603 |
| 2024-11-27 | 6,980.00 | 7,030.00 | 6,800.00 | 6,890.00 | 6,838.48 | 148,236 |
| 2024-11-26 | 7,020.00 | 7,100.00 | 6,810.00 | 6,960.00 | 6,907.96 | 213,943 |
| 2024-11-25 | 6,930.00 | 7,120.00 | 6,930.00 | 7,020.00 | 6,967.51 | 198,735 |
| 2024-11-22 | 7,110.00 | 7,270.00 | 6,890.00 | 6,930.00 | 6,878.18 | 338,242 |
| 2024-11-21 | 7,020.00 | 7,780.00 | 6,900.00 | 7,200.00 | 7,146.16 | 1,316,880 |
| 2024-11-20 | 7,530.00 | 7,770.00 | 7,060.00 | 7,090.00 | 7,036.99 | 651,949 |
| 2024-11-19 | 7,610.00 | 7,690.00 | 7,240.00 | 7,340.00 | 7,285.12 | 297,849 |
| 2024-11-18 | 7,070.00 | 7,770.00 | 6,720.00 | 7,590.00 | 7,533.25 | 700,306 |
| 2024-11-15 | 6,800.00 | 7,440.00 | 6,520.00 | 7,120.00 | 7,066.76 | 687,461 |
| 2024-11-14 | 7,450.00 | 7,600.00 | 6,950.00 | 6,960.00 | 6,907.96 | 444,700 |
| 2024-11-13 | 7,970.00 | 8,130.00 | 7,480.00 | 7,480.00 | 7,424.07 | 685,236 |
| 2024-11-12 | 8,930.00 | 9,010.00 | 8,270.00 | 8,270.00 | 8,208.16 | 527,807 |
| 2024-11-11 | 10,380.00 | 10,380.00 | 8,590.00 | 8,910.00 | 8,843.38 | 1,370,272 |
| 2024-11-08 | 11,990.00 | 12,250.00 | 11,070.00 | 11,250.00 | 11,165.88 | 716,706 |
| 2024-11-07 | 11,500.00 | 13,200.00 | 11,460.00 | 11,740.00 | 11,652.22 | 4,177,178 |
| 2024-11-06 | 11,510.00 | 13,900.00 | 11,160.00 | 11,500.00 | 11,414.01 | 5,823,418 |
| 2024-11-05 | 11,930.00 | 12,010.00 | 11,350.00 | 11,750.00 | 11,662.14 | 1,018,582 |
| 2024-11-04 | 10,550.00 | 12,990.00 | 10,310.00 | 12,300.00 | 12,208.03 | 11,832,240 |
| 2024-11-01 | 7,700.00 | 10,200.00 | 7,610.00 | 10,200.00 | 10,123.73 | 3,588,228 |
| 2024-10-31 | 7,600.00 | 7,970.00 | 7,540.00 | 7,850.00 | 7,791.30 | 22,233 |
| 2024-10-30 | 7,690.00 | 7,690.00 | 7,480.00 | 7,600.00 | 7,543.17 | 25,617 |
| 2024-10-29 | 7,590.00 | 7,650.00 | 7,440.00 | 7,560.00 | 7,503.47 | 11,831 |
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.