Samhwa Crown historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	42,550.00	42,650.00	41,900.00	42,100.00	35,128.33	2,099
2021-11-24	42,600.00	42,650.00	42,300.00	42,650.00	35,587.26	823
2021-11-23	42,650.00	43,000.00	42,650.00	42,700.00	35,628.98	484
2021-11-22	43,200.00	43,200.00	42,600.00	42,650.00	35,587.26	346
2021-11-19	42,950.00	43,200.00	42,750.00	43,050.00	35,921.02	168
2021-11-18	43,050.00	43,050.00	42,950.00	42,950.00	35,837.58	8,148
2021-11-17	42,900.00	43,250.00	42,700.00	43,150.00	36,004.46	267
2021-11-16	42,850.00	43,150.00	42,800.00	42,800.00	35,712.42	20,994
2021-11-15	43,100.00	43,100.00	42,500.00	42,950.00	35,837.58	2,173
2021-11-12	42,700.00	42,950.00	42,500.00	42,500.00	35,462.10	768
2021-11-11	42,700.00	42,950.00	42,600.00	42,700.00	35,628.98	3,026
2021-11-10	42,400.00	43,000.00	42,400.00	42,950.00	35,837.58	2,919
2021-11-09	42,750.00	43,050.00	42,650.00	42,750.00	35,670.70	1,223
2021-11-08	43,250.00	43,350.00	42,850.00	42,850.00	35,754.14	2,117
2021-11-05	43,550.00	43,600.00	43,000.00	43,450.00	36,254.78	1,817
2021-11-04	43,500.00	43,600.00	43,200.00	43,550.00	36,338.22	1,163
2021-11-03	43,350.00	43,700.00	43,050.00	43,500.00	36,296.50	685
2021-11-02	43,550.00	43,900.00	43,300.00	43,300.00	36,129.62	511
2021-11-01	43,650.00	43,900.00	43,350.00	43,350.00	36,171.34	379
2021-10-29	43,850.00	43,850.00	43,000.00	43,650.00	36,421.66	577
2021-10-28	43,900.00	43,950.00	43,450.00	43,850.00	36,588.54	154
2021-10-27	43,900.00	43,900.00	43,500.00	43,550.00	36,338.22	183
2021-10-26	43,200.00	44,000.00	43,200.00	43,750.00	36,505.10	142
2021-10-25	43,250.00	43,300.00	42,950.00	43,200.00	36,046.18	224

← NewerPage 21 of 21 · 1,224 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.