SP SAMHWA CO. LTD. 000390
KRX · South Korea · Process Industries
KRW 7,090.00+50.00 (+0.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,090.00 | +0.71% | KRW 7,050.00 | KRW 7,100.00 | KRW 6,800.00 | 71.08K |
| 2026-09-30 | KRW 7,040.00 | -1.26% | KRW 7,160.00 | KRW 7,200.00 | KRW 7,010.00 | 90.07K |
| 2026-09-29 | KRW 7,130.00 | -0.14% | KRW 7,160.00 | KRW 7,180.00 | KRW 6,950.00 | 64.95K |
| 2026-09-28 | KRW 7,140.00 | +1.42% | KRW 7,030.00 | KRW 7,250.00 | KRW 6,980.00 | 84.77K |
| 2026-09-23 | KRW 7,040.00 | -0.28% | KRW 7,060.00 | KRW 7,120.00 | KRW 6,980.00 | 66.95K |
| 2026-09-22 | KRW 7,060.00 | -0.84% | KRW 7,160.00 | KRW 7,230.00 | KRW 7,030.00 | 92.47K |
| 2026-09-21 | KRW 7,120.00 | +1.14% | KRW 7,080.00 | KRW 7,170.00 | KRW 7,000.00 | 81.09K |
| 2026-09-18 | KRW 7,040.00 | +1.59% | KRW 6,930.00 | KRW 7,140.00 | KRW 6,890.00 | 97.47K |
| 2026-09-17 | KRW 6,930.00 | +0.58% | KRW 6,860.00 | KRW 7,010.00 | KRW 6,730.00 | 84.37K |
| 2026-09-16 | KRW 6,890.00 | +1.62% | KRW 6,780.00 | KRW 7,090.00 | KRW 6,770.00 | 117.51K |
| 2026-09-15 | KRW 6,780.00 | +0.15% | KRW 6,720.00 | KRW 6,950.00 | KRW 6,720.00 | 77.67K |
| 2026-09-14 | KRW 6,770.00 | +1.80% | KRW 6,680.00 | KRW 6,810.00 | KRW 6,570.00 | 72.25K |
| 2026-09-11 | KRW 6,650.00 | +0.61% | KRW 6,550.00 | KRW 6,720.00 | KRW 6,550.00 | 41.35K |
| 2026-09-10 | KRW 6,610.00 | -1.34% | KRW 6,650.00 | KRW 6,770.00 | KRW 6,580.00 | 50.67K |
| 2026-09-09 | KRW 6,700.00 | +2.13% | KRW 6,620.00 | KRW 6,780.00 | KRW 6,570.00 | 73.37K |
| 2026-09-08 | KRW 6,560.00 | +1.08% | KRW 6,570.00 | KRW 6,620.00 | KRW 6,490.00 | 50.88K |
| 2026-09-07 | KRW 6,490.00 | +1.25% | KRW 6,380.00 | KRW 6,570.00 | KRW 6,310.00 | 81.00K |
| 2026-09-04 | KRW 6,410.00 | -1.08% | KRW 6,480.00 | KRW 6,630.00 | KRW 6,410.00 | 70.88K |
| 2026-09-03 | KRW 6,480.00 | -0.46% | KRW 6,520.00 | KRW 6,650.00 | KRW 6,430.00 | 151.11K |
| 2026-09-02 | KRW 6,510.00 | -1.36% | KRW 6,490.00 | KRW 6,550.00 | KRW 6,410.00 | 110.26K |
| 2026-09-01 | KRW 6,600.00 | -1.49% | KRW 6,640.00 | KRW 6,730.00 | KRW 6,500.00 | 75.01K |
| 2026-08-31 | KRW 6,700.00 | 0.00% | KRW 6,700.00 | KRW 6,710.00 | KRW 6,440.00 | 89.51K |
| 2026-08-28 | KRW 6,700.00 | +4.69% | KRW 6,480.00 | KRW 6,720.00 | KRW 6,370.00 | 145.73K |
| 2026-08-27 | KRW 6,400.00 | -1.23% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,340.00 | 66.08K |
| 2026-08-26 | KRW 6,480.00 | +0.62% | KRW 6,420.00 | KRW 6,520.00 | KRW 6,400.00 | 85.97K |
| 2026-08-25 | KRW 6,440.00 | +3.04% | KRW 6,200.00 | KRW 6,490.00 | KRW 6,190.00 | 104.96K |
| 2026-08-24 | KRW 6,250.00 | +2.97% | KRW 6,160.00 | KRW 6,300.00 | KRW 6,110.00 | 88.28K |
| 2026-08-21 | KRW 6,070.00 | -2.41% | KRW 6,220.00 | KRW 6,220.00 | KRW 6,050.00 | 93.37K |
| 2026-08-20 | KRW 6,220.00 | +1.14% | KRW 6,160.00 | KRW 6,340.00 | KRW 6,160.00 | 43.35K |
| 2026-08-19 | KRW 6,150.00 | -2.38% | KRW 6,290.00 | KRW 6,290.00 | KRW 6,100.00 | 98.89K |
| 2026-08-18 | KRW 6,300.00 | -0.16% | KRW 6,360.00 | KRW 6,440.00 | KRW 6,220.00 | 93.88K |
| 2026-08-14 | KRW 6,310.00 | +2.94% | KRW 6,130.00 | KRW 6,440.00 | KRW 6,120.00 | 126.40K |
| 2026-08-13 | KRW 6,130.00 | -2.54% | KRW 6,290.00 | KRW 6,350.00 | KRW 6,130.00 | 121.50K |
| 2026-08-12 | KRW 6,290.00 | -0.16% | KRW 6,300.00 | KRW 6,330.00 | KRW 6,170.00 | 72.87K |
| 2026-08-11 | KRW 6,300.00 | -0.47% | KRW 6,380.00 | KRW 6,420.00 | KRW 6,260.00 | 81.77K |
| 2026-08-10 | KRW 6,330.00 | +2.59% | KRW 6,200.00 | KRW 6,330.00 | KRW 6,140.00 | 84.04K |
| 2026-08-07 | KRW 6,170.00 | +1.48% | KRW 6,070.00 | KRW 6,170.00 | KRW 6,010.00 | 86.86K |
| 2026-08-06 | KRW 6,080.00 | +0.66% | KRW 6,040.00 | KRW 6,110.00 | KRW 5,960.00 | 48.52K |
| 2026-08-05 | KRW 6,040.00 | +0.50% | KRW 6,090.00 | KRW 6,120.00 | KRW 6,020.00 | 57.63K |
| 2026-08-04 | KRW 6,010.00 | +3.09% | KRW 5,860.00 | KRW 6,030.00 | KRW 5,860.00 | 98.05K |
| 2026-08-03 | KRW 5,830.00 | -0.34% | KRW 5,850.00 | KRW 5,950.00 | KRW 5,750.00 | 119.86K |
| 2026-07-31 | KRW 5,850.00 | +5.60% | KRW 5,590.00 | KRW 5,920.00 | KRW 5,590.00 | 131.23K |
| 2026-07-30 | KRW 5,540.00 | +3.36% | KRW 5,180.00 | KRW 5,730.00 | KRW 5,180.00 | 180.85K |
| 2026-07-29 | KRW 5,360.00 | -6.94% | KRW 5,760.00 | KRW 5,870.00 | KRW 5,300.00 | 292.62K |
| 2026-07-28 | KRW 5,760.00 | -3.84% | KRW 5,900.00 | KRW 5,910.00 | KRW 5,750.00 | 115.29K |
| 2026-07-27 | KRW 5,990.00 | +0.50% | KRW 5,970.00 | KRW 6,110.00 | KRW 5,930.00 | 88.25K |
| 2026-07-24 | KRW 5,960.00 | -3.56% | KRW 6,080.00 | KRW 6,180.00 | KRW 5,950.00 | 104.43K |
| 2026-07-23 | KRW 6,180.00 | +6.19% | KRW 5,930.00 | KRW 6,180.00 | KRW 5,870.00 | 94.79K |
| 2026-07-22 | KRW 5,820.00 | -1.02% | KRW 5,890.00 | KRW 6,040.00 | KRW 5,810.00 | 80.98K |
| 2026-07-21 | KRW 5,880.00 | -0.34% | KRW 5,900.00 | KRW 5,950.00 | KRW 5,820.00 | 52.31K |
| 2026-07-20 | KRW 5,900.00 | -2.48% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,870.00 | 94.55K |
| 2026-07-16 | KRW 6,050.00 | -0.82% | KRW 5,970.00 | KRW 6,160.00 | KRW 5,970.00 | 86.72K |
| 2026-07-15 | KRW 6,100.00 | +2.52% | KRW 6,000.00 | KRW 6,140.00 | KRW 6,000.00 | 60.82K |
| 2026-07-14 | KRW 5,950.00 | +0.68% | KRW 5,900.00 | KRW 6,010.00 | KRW 5,790.00 | 138.55K |
| 2026-07-13 | KRW 5,910.00 | -4.98% | KRW 6,250.00 | KRW 6,360.00 | KRW 5,910.00 | 165.99K |
| 2026-07-10 | KRW 6,220.00 | +5.78% | KRW 5,880.00 | KRW 6,280.00 | KRW 5,880.00 | 102.76K |
| 2026-07-09 | KRW 5,880.00 | +0.17% | KRW 5,840.00 | KRW 6,050.00 | KRW 5,840.00 | 104.24K |
| 2026-07-08 | KRW 5,870.00 | -3.29% | KRW 6,020.00 | KRW 6,180.00 | KRW 5,850.00 | 148.97K |
| 2026-07-07 | KRW 6,070.00 | -1.30% | KRW 6,110.00 | KRW 6,270.00 | KRW 6,010.00 | 120.19K |
| 2026-07-06 | KRW 6,150.00 | -2.54% | KRW 6,290.00 | KRW 6,430.00 | KRW 6,070.00 | 106.80K |
| 2026-07-03 | KRW 6,310.00 | +1.77% | KRW 6,170.00 | KRW 6,340.00 | KRW 6,020.00 | 114.03K |
| 2026-07-02 | KRW 6,200.00 | -1.90% | KRW 6,210.00 | KRW 6,400.00 | KRW 6,110.00 | 119.46K |
| 2026-07-01 | KRW 6,320.00 | +2.27% | KRW 6,150.00 | KRW 6,440.00 | KRW 6,090.00 | 110.78K |
| 2026-06-30 | KRW 6,180.00 | -0.80% | KRW 6,200.00 | KRW 6,400.00 | KRW 6,110.00 | 117.53K |
| 2026-06-29 | KRW 6,230.00 | +4.53% | KRW 5,780.00 | KRW 6,340.00 | KRW 5,780.00 | 131.42K |
| 2026-06-26 | KRW 5,960.00 | +0.85% | KRW 5,910.00 | KRW 5,980.00 | KRW 5,710.00 | 216.54K |
| 2026-06-25 | KRW 5,910.00 | -1.34% | KRW 5,990.00 | KRW 6,150.00 | KRW 5,900.00 | 154.47K |
| 2026-06-24 | KRW 5,990.00 | -0.17% | KRW 5,960.00 | KRW 6,100.00 | KRW 5,900.00 | 151.83K |
| 2026-06-23 | KRW 6,000.00 | -5.21% | KRW 6,280.00 | KRW 6,330.00 | KRW 6,000.00 | 251.08K |
| 2026-06-22 | KRW 6,330.00 | -1.09% | KRW 6,300.00 | KRW 6,520.00 | KRW 6,220.00 | 157.65K |
| 2026-06-19 | KRW 6,400.00 | -2.44% | KRW 6,670.00 | KRW 6,850.00 | KRW 6,260.00 | 240.50K |
| 2026-06-18 | KRW 6,560.00 | -3.24% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,510.00 | 107.15K |
| 2026-06-17 | KRW 6,780.00 | +2.42% | KRW 6,620.00 | KRW 6,880.00 | KRW 6,590.00 | 177.00K |
| 2026-06-16 | KRW 6,620.00 | +0.30% | KRW 6,610.00 | KRW 6,710.00 | KRW 6,340.00 | 121.34K |
| 2026-06-15 | KRW 6,600.00 | 0.00% | KRW 6,690.00 | KRW 6,910.00 | KRW 6,550.00 | 142.98K |
| 2026-06-12 | KRW 6,600.00 | +1.07% | KRW 6,610.00 | KRW 6,750.00 | KRW 6,500.00 | 128.20K |
| 2026-06-11 | KRW 6,530.00 | +3.32% | KRW 6,170.00 | KRW 6,530.00 | KRW 6,170.00 | 116.04K |
| 2026-06-10 | KRW 6,320.00 | -1.10% | KRW 6,290.00 | KRW 6,600.00 | KRW 6,210.00 | 7 |
| 2026-06-09 | KRW 6,390.00 | +4.58% | KRW 6,110.00 | KRW 6,400.00 | KRW 6,100.00 | 194.10K |
| 2026-06-08 | KRW 6,110.00 | -6.86% | KRW 6,100.00 | KRW 6,410.00 | KRW 6,060.00 | 274.05K |
| 2026-06-05 | KRW 6,560.00 | -1.65% | KRW 6,610.00 | KRW 6,720.00 | KRW 6,480.00 | 169.73K |
| 2026-06-04 | KRW 6,670.00 | -2.06% | KRW 6,720.00 | KRW 6,930.00 | KRW 6,640.00 | 204.96K |
| 2026-06-02 | KRW 6,810.00 | -0.87% | KRW 6,800.00 | KRW 6,820.00 | KRW 6,580.00 | 275.81K |
| 2026-06-01 | KRW 6,870.00 | -2.83% | KRW 7,000.00 | KRW 7,060.00 | KRW 6,700.00 | 297.72K |
| 2026-05-29 | KRW 7,070.00 | -1.81% | KRW 7,200.00 | KRW 7,260.00 | KRW 6,550.00 | 248.58K |
| 2026-05-28 | KRW 7,200.00 | -0.96% | KRW 7,270.00 | KRW 7,340.00 | KRW 7,050.00 | 256.37K |
| 2026-05-27 | KRW 7,270.00 | -4.47% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,250.00 | 244.99K |
| 2026-05-26 | KRW 7,610.00 | -1.81% | KRW 7,810.00 | KRW 7,840.00 | KRW 7,540.00 | 199.69K |
| 2026-05-22 | KRW 7,750.00 | +1.57% | KRW 7,630.00 | KRW 7,880.00 | KRW 7,620.00 | 160.06K |
| 2026-05-21 | KRW 7,630.00 | +2.14% | KRW 7,520.00 | KRW 7,800.00 | KRW 7,520.00 | 149.04K |