Sam Hwa Capaci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 108,000.00 | 109,500.00 | 103,000.00 | 108,400.00 | 108,400.00 | 224,073 |
| 2026-10-22 | 119,100.00 | 123,500.00 | 111,200.00 | 111,900.00 | 111,900.00 | 326,449 |
| 2026-10-21 | 118,800.00 | 122,600.00 | 114,800.00 | 119,100.00 | 119,100.00 | 254,549 |
| 2026-10-20 | 121,400.00 | 122,500.00 | 115,600.00 | 117,700.00 | 117,700.00 | 245,120 |
| 2026-10-19 | 118,000.00 | 123,200.00 | 116,700.00 | 121,400.00 | 121,400.00 | 320,405 |
| 2026-10-16 | 124,600.00 | 129,000.00 | 120,300.00 | 123,600.00 | 123,600.00 | 349,870 |
| 2026-10-15 | 130,000.00 | 133,000.00 | 119,800.00 | 123,400.00 | 123,400.00 | 463,815 |
| 2026-10-14 | 143,500.00 | 148,900.00 | 140,000.00 | 142,500.00 | 142,500.00 | 328,490 |
| 2026-10-13 | 142,700.00 | 149,800.00 | 140,400.00 | 142,800.00 | 142,800.00 | 474,837 |
| 2026-10-12 | 156,800.00 | 158,300.00 | 149,200.00 | 150,100.00 | 150,100.00 | 339,861 |
| 2026-10-08 | 160,100.00 | 162,900.00 | 157,500.00 | 158,300.00 | 158,300.00 | 402,256 |
| 2026-10-07 | 158,800.00 | 166,300.00 | 156,400.00 | 159,700.00 | 159,700.00 | 776,066 |
| 2026-10-06 | 160,300.00 | 166,300.00 | 157,200.00 | 158,800.00 | 158,800.00 | 785,853 |
| 2026-10-02 | 158,100.00 | 159,900.00 | 154,800.00 | 156,500.00 | 156,500.00 | 607,042 |
| 2026-10-01 | 149,500.00 | 163,500.00 | 147,300.00 | 158,700.00 | 158,700.00 | 1,282,920 |
| 2026-09-30 | 157,500.00 | 163,300.00 | 148,500.00 | 149,200.00 | 149,200.00 | 907,879 |
| 2026-09-29 | 143,800.00 | 157,700.00 | 142,200.00 | 157,500.00 | 157,500.00 | 1,524,048 |
| 2026-09-28 | 150,100.00 | 151,900.00 | 143,500.00 | 145,000.00 | 145,000.00 | 551,664 |
| 2026-09-23 | 151,200.00 | 154,600.00 | 145,700.00 | 146,900.00 | 146,900.00 | 618,327 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.