Samhyun historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,420.00 | 7,700.00 | 7,420.00 | 7,460.00 | 7,404.22 | 16,609 |
| 2024-10-25 | 7,540.00 | 7,710.00 | 7,460.00 | 7,480.00 | 7,424.07 | 18,582 |
| 2024-10-24 | 7,750.00 | 7,750.00 | 7,280.00 | 7,530.00 | 7,473.70 | 37,706 |
| 2024-10-23 | 7,820.00 | 7,930.00 | 7,650.00 | 7,770.00 | 7,711.90 | 26,195 |
| 2024-10-22 | 7,690.00 | 8,220.00 | 7,690.00 | 7,810.00 | 7,751.60 | 69,523 |
| 2024-10-21 | 8,450.00 | 8,490.00 | 7,800.00 | 7,800.00 | 7,741.68 | 92,370 |
| 2024-10-18 | 8,510.00 | 8,510.00 | 8,190.00 | 8,450.00 | 8,386.82 | 73,302 |
| 2024-10-17 | 9,730.00 | 9,730.00 | 8,490.00 | 8,600.00 | 8,535.70 | 369,053 |
| 2024-10-16 | 24,999.97 | 27,199.97 | 24,999.97 | 26,949.97 | 8,916.15 | 817,036 |
| 2024-10-15 | 25,399.97 | 25,999.97 | 24,799.97 | 24,949.97 | 8,254.47 | 239,160 |
| 2024-10-14 | 25,649.97 | 25,799.97 | 24,799.97 | 25,599.97 | 8,469.52 | 193,431 |
| 2024-10-11 | 25,199.97 | 25,849.97 | 25,149.97 | 25,449.97 | 8,419.89 | 216,045 |
| 2024-10-10 | 25,999.97 | 25,999.97 | 25,249.97 | 25,399.97 | 8,403.35 | 168,780 |
| 2024-10-08 | 25,849.97 | 25,999.97 | 25,249.97 | 25,799.97 | 8,535.69 | 190,449 |
| 2024-10-07 | 25,449.97 | 25,949.97 | 25,099.97 | 25,949.97 | 8,585.31 | 338,376 |
| 2024-10-04 | 25,199.97 | 25,449.97 | 24,499.97 | 25,149.97 | 8,320.64 | 490,810 |
| 2024-10-02 | 23,449.98 | 28,499.97 | 23,249.98 | 24,949.97 | 8,254.47 | 3,486,268 |
| 2024-09-30 | 23,999.98 | 24,199.97 | 23,499.98 | 23,649.98 | 7,824.38 | 111,072 |
| 2024-09-27 | 23,549.98 | 24,599.97 | 23,399.98 | 23,799.98 | 7,874.01 | 220,065 |
| 2024-09-26 | 23,249.98 | 23,599.98 | 22,849.98 | 23,549.98 | 7,791.30 | 78,462 |
| 2024-09-25 | 23,449.98 | 23,949.98 | 23,049.98 | 23,249.98 | 7,692.04 | 135,069 |
| 2024-09-24 | 23,149.98 | 23,949.98 | 22,899.98 | 23,249.98 | 7,692.04 | 179,820 |
| 2024-09-23 | 21,999.98 | 23,399.98 | 21,649.98 | 22,949.98 | 7,592.79 | 169,179 |
| 2024-09-20 | 22,299.98 | 22,849.98 | 22,099.98 | 22,149.98 | 7,328.12 | 42,363 |
| 2024-09-19 | 22,149.98 | 22,399.98 | 21,649.98 | 22,149.98 | 7,328.12 | 29,637 |
| 2024-09-13 | 22,149.98 | 22,599.98 | 21,999.98 | 22,149.98 | 7,328.12 | 43,113 |
| 2024-09-12 | 21,299.98 | 22,349.98 | 21,299.98 | 22,149.98 | 7,328.12 | 61,905 |
| 2024-09-11 | 21,699.98 | 21,899.98 | 21,299.98 | 21,499.98 | 7,113.07 | 55,485 |
| 2024-09-10 | 21,299.98 | 22,399.98 | 21,049.98 | 21,699.98 | 7,179.24 | 159,306 |
| 2024-09-09 | 21,249.98 | 21,399.98 | 20,699.98 | 21,299.98 | 7,046.90 | 33,363 |
| 2024-09-06 | 21,349.98 | 21,599.98 | 20,649.98 | 21,349.98 | 7,063.45 | 54,183 |
| 2024-09-05 | 22,499.98 | 22,499.98 | 21,349.98 | 21,349.98 | 7,063.45 | 70,761 |
| 2024-09-04 | 22,949.98 | 23,199.98 | 22,099.98 | 22,349.98 | 7,394.29 | 103,722 |
| 2024-09-03 | 23,599.98 | 23,999.98 | 23,199.98 | 23,549.98 | 7,791.30 | 140,778 |
| 2024-09-02 | 23,749.98 | 23,849.98 | 22,849.98 | 23,599.98 | 7,807.84 | 91,977 |
| 2024-08-30 | 22,999.98 | 23,949.98 | 22,699.98 | 23,599.98 | 7,807.84 | 151,758 |
| 2024-08-29 | 22,799.98 | 22,999.98 | 22,249.98 | 22,799.98 | 7,543.17 | 63,159 |
| 2024-08-28 | 22,399.98 | 22,949.98 | 21,949.98 | 22,799.98 | 7,543.17 | 78,126 |
| 2024-08-27 | 21,699.98 | 22,299.98 | 21,399.98 | 22,249.98 | 7,361.20 | 29,241 |
| 2024-08-26 | 22,149.98 | 22,349.98 | 21,499.98 | 21,699.98 | 7,179.24 | 56,802 |
| 2024-08-23 | 22,049.98 | 22,499.98 | 22,049.98 | 22,099.98 | 7,311.58 | 47,256 |
| 2024-08-22 | 22,649.98 | 22,849.98 | 22,199.98 | 22,199.98 | 7,344.66 | 30,129 |
| 2024-08-21 | 22,499.98 | 22,799.98 | 22,149.98 | 22,349.98 | 7,394.29 | 52,698 |
| 2024-08-20 | 22,399.98 | 23,599.98 | 21,999.98 | 22,799.98 | 7,543.17 | 112,500 |
| 2024-08-19 | 22,399.98 | 22,549.98 | 21,899.98 | 22,099.98 | 7,311.58 | 77,328 |
| 2024-08-16 | 22,749.98 | 22,849.98 | 22,049.98 | 22,549.98 | 7,460.46 | 87,084 |
| 2024-08-14 | 22,899.98 | 24,299.97 | 22,399.98 | 22,449.98 | 7,427.37 | 494,425 |
| 2024-08-13 | 21,899.98 | 23,299.98 | 21,749.98 | 21,949.98 | 7,261.95 | 99,285 |
| 2024-08-12 | 21,299.98 | 23,299.98 | 20,949.98 | 22,199.98 | 7,344.66 | 282,684 |
| 2024-08-09 | 19,239.98 | 20,899.98 | 19,239.98 | 20,749.98 | 6,864.94 | 152,709 |
| 2024-08-08 | 19,849.98 | 19,849.98 | 19,059.98 | 19,059.98 | 6,305.82 | 59,760 |
| 2024-08-07 | 19,099.98 | 20,349.98 | 18,649.98 | 20,049.98 | 6,633.35 | 205,416 |
| 2024-08-06 | 18,399.98 | 19,499.98 | 18,399.98 | 19,299.98 | 6,385.22 | 112,716 |
| 2024-08-05 | 20,349.98 | 20,499.98 | 17,949.98 | 18,359.98 | 6,074.23 | 228,801 |
| 2024-08-02 | 22,149.98 | 22,149.98 | 20,799.98 | 20,949.98 | 6,931.11 | 234,084 |
| 2024-08-01 | 22,249.98 | 22,799.98 | 22,249.98 | 22,599.98 | 7,477.00 | 47,448 |
| 2024-07-31 | 22,449.98 | 22,499.98 | 21,899.98 | 22,449.98 | 7,427.37 | 97,794 |
| 2024-07-30 | 23,349.98 | 23,499.98 | 22,449.98 | 22,449.98 | 7,427.37 | 113,385 |
| 2024-07-29 | 23,899.98 | 23,999.98 | 23,149.98 | 23,249.98 | 7,692.04 | 82,893 |
| 2024-07-26 | 23,249.98 | 24,549.97 | 23,049.98 | 23,899.98 | 7,907.09 | 122,085 |
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.