Sam Hwa Capaci historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	60,000.00	60,600.00	59,600.00	59,800.00	55,579.11	39,147
2021-11-24	60,800.00	61,800.00	59,500.00	60,000.00	55,765.00	90,310
2021-11-23	59,500.00	60,400.00	59,200.00	60,200.00	55,950.88	36,133
2021-11-22	60,000.00	60,700.00	59,300.00	60,000.00	55,765.00	126,797
2021-11-19	56,700.00	59,500.00	56,700.00	59,200.00	55,021.46	111,574
2021-11-18	57,300.00	57,300.00	56,400.00	56,700.00	52,697.92	29,416
2021-11-17	57,700.00	57,900.00	56,900.00	57,300.00	53,255.57	33,673
2021-11-16	57,700.00	58,600.00	57,200.00	57,700.00	53,627.34	62,194
2021-11-15	56,600.00	58,700.00	56,600.00	57,700.00	53,627.34	95,894
2021-11-12	54,500.00	56,200.00	54,200.00	56,200.00	52,233.21	55,679
2021-11-11	53,200.00	54,500.00	53,000.00	54,500.00	50,653.20	37,489
2021-11-10	55,000.00	55,100.00	53,700.00	53,800.00	50,002.61	51,513
2021-11-09	54,900.00	55,600.00	54,500.00	54,900.00	51,024.97	40,766
2021-11-08	55,400.00	55,500.00	54,500.00	55,300.00	51,396.74	47,521
2021-11-05	54,900.00	55,400.00	54,300.00	54,900.00	51,024.97	45,615
2021-11-04	55,900.00	55,900.00	54,300.00	55,000.00	51,117.91	48,085
2021-11-03	56,500.00	57,000.00	55,000.00	55,200.00	51,303.80	45,313
2021-11-02	55,800.00	57,000.00	55,800.00	56,400.00	52,419.10	20,950
2021-11-01	56,300.00	57,100.00	55,900.00	56,000.00	52,047.33	32,122
2021-10-29	58,200.00	58,300.00	56,700.00	56,700.00	52,697.92	29,312
2021-10-28	56,800.00	58,700.00	56,500.00	57,800.00	53,720.28	85,717
2021-10-27	56,400.00	56,900.00	56,200.00	56,700.00	52,697.92	21,940
2021-10-26	55,300.00	56,900.00	55,300.00	56,900.00	52,883.80	34,879

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.