Samhwa Crown & Closure Co., Ltd 004450
KRX · South Korea · Producer Manufacturing
KRW 28,500.00+350.00 (+1.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 28,500.00 | +1.24% | KRW 27,800.00 | KRW 28,500.00 | KRW 27,650.00 | 840 |
| 2026-10-01 | KRW 28,150.00 | -1.05% | KRW 28,150.00 | KRW 28,400.00 | KRW 27,750.00 | 1.15K |
| 2026-09-30 | KRW 28,450.00 | -0.18% | KRW 28,450.00 | KRW 28,450.00 | KRW 27,000.00 | 1.83K |
| 2026-09-29 | KRW 28,500.00 | -0.18% | KRW 28,950.00 | KRW 29,100.00 | KRW 27,900.00 |
| 659 |
| 2026-09-28 | KRW 28,550.00 | +0.18% | KRW 28,500.00 | KRW 28,650.00 | KRW 27,950.00 | 880 |
| 2026-09-23 | KRW 28,500.00 | +3.26% | KRW 28,100.00 | KRW 28,900.00 | KRW 26,500.00 | 4.37K |
| 2026-09-22 | KRW 27,600.00 | 0.00% | KRW 27,600.00 | KRW 27,600.00 | KRW 26,700.00 | 684 |
| 2026-09-21 | KRW 27,600.00 | 0.00% | KRW 27,450.00 | KRW 27,700.00 | KRW 27,450.00 | 310 |
| 2026-09-18 | KRW 27,600.00 | +1.85% | KRW 27,400.00 | KRW 27,800.00 | KRW 26,900.00 | 858 |
| 2026-09-17 | KRW 27,100.00 | 0.00% | KRW 27,100.00 | KRW 27,250.00 | KRW 26,850.00 | 646 |
| 2026-09-16 | KRW 27,100.00 | -0.37% | KRW 27,200.00 | KRW 27,650.00 | KRW 26,950.00 | 763 |
| 2026-09-15 | KRW 27,200.00 | +0.74% | KRW 26,850.00 | KRW 27,600.00 | KRW 26,550.00 | 785 |
| 2026-09-14 | KRW 27,000.00 | -1.10% | KRW 27,050.00 | KRW 27,550.00 | KRW 26,900.00 | 728 |
| 2026-09-11 | KRW 27,300.00 | +0.37% | KRW 27,600.00 | KRW 27,600.00 | KRW 26,250.00 | 931 |
| 2026-09-10 | KRW 27,200.00 | -5.23% | KRW 28,700.00 | KRW 28,900.00 | KRW 27,200.00 | 1.26K |
| 2026-09-09 | KRW 28,700.00 | +2.32% | KRW 28,000.00 | KRW 28,800.00 | KRW 27,550.00 | 957 |
| 2026-09-08 | KRW 28,050.00 | -2.77% | KRW 28,550.00 | KRW 28,850.00 | KRW 26,700.00 | 1.82K |
| 2026-09-07 | KRW 28,850.00 | +4.34% | KRW 27,750.00 | KRW 28,850.00 | KRW 27,650.00 | 6.17K |
| 2026-09-04 | KRW 27,650.00 | +2.41% | KRW 27,500.00 | KRW 27,800.00 | KRW 27,000.00 | 1.99K |
| 2026-09-03 | KRW 27,000.00 | +0.19% | KRW 27,100.00 | KRW 28,150.00 | KRW 26,800.00 | 6.24K |
| 2026-09-02 | KRW 26,950.00 | +0.75% | KRW 26,400.00 | KRW 27,050.00 | KRW 26,050.00 | 19.41K |
| 2026-09-01 | KRW 26,750.00 | +0.75% | KRW 26,250.00 | KRW 26,950.00 | KRW 26,000.00 | 1.06K |
| 2026-08-31 | KRW 26,550.00 | -0.19% | KRW 26,600.00 | KRW 26,700.00 | KRW 26,100.00 | 2.43K |
| 2026-08-28 | KRW 26,600.00 | +1.14% | KRW 26,000.00 | KRW 26,800.00 | KRW 25,900.00 | 2.37K |
| 2026-08-27 | KRW 26,300.00 | -0.57% | KRW 26,700.00 | KRW 26,700.00 | KRW 25,900.00 | 2.12K |
| 2026-08-26 | KRW 26,450.00 | +3.32% | KRW 25,700.00 | KRW 27,150.00 | KRW 25,200.00 | 2.52K |
| 2026-08-25 | KRW 25,600.00 | -0.39% | KRW 26,300.00 | KRW 26,300.00 | KRW 25,350.00 | 1.98K |
| 2026-08-24 | KRW 25,700.00 | -0.77% | KRW 25,350.00 | KRW 26,250.00 | KRW 25,350.00 | 799 |
| 2026-08-21 | KRW 25,900.00 | -0.58% | KRW 26,000.00 | KRW 26,100.00 | KRW 25,400.00 | 996 |
| 2026-08-20 | KRW 26,050.00 | -1.51% | KRW 26,700.00 | KRW 27,300.00 | KRW 25,600.00 | 1.61K |
| 2026-08-19 | KRW 26,450.00 | +1.15% | KRW 26,150.00 | KRW 27,050.00 | KRW 25,500.00 | 6.49K |
| 2026-08-18 | KRW 26,150.00 | -4.04% | KRW 26,900.00 | KRW 27,750.00 | KRW 25,100.00 | 3.52K |
| 2026-08-14 | KRW 27,250.00 | +3.61% | KRW 26,400.00 | KRW 27,400.00 | KRW 26,100.00 | 2.85K |
| 2026-08-13 | KRW 26,300.00 | -0.57% | KRW 26,100.00 | KRW 26,450.00 | KRW 26,100.00 | 70 |
| 2026-08-12 | KRW 26,450.00 | +0.76% | KRW 26,250.00 | KRW 26,500.00 | KRW 26,050.00 | 407 |
| 2026-08-11 | KRW 26,250.00 | +0.19% | KRW 26,050.00 | KRW 26,550.00 | KRW 26,050.00 | 430 |
| 2026-08-10 | KRW 26,200.00 | +0.58% | KRW 26,050.00 | KRW 26,400.00 | KRW 25,550.00 | 810 |
| 2026-08-07 | KRW 26,050.00 | +0.77% | KRW 26,150.00 | KRW 26,200.00 | KRW 25,450.00 | 2.13K |
| 2026-08-06 | KRW 25,850.00 | +1.37% | KRW 25,450.00 | KRW 25,900.00 | KRW 24,950.00 | 2.72K |
| 2026-08-05 | KRW 25,500.00 | +2.20% | KRW 25,800.00 | KRW 25,800.00 | KRW 25,150.00 | 773 |
| 2026-08-04 | KRW 24,950.00 | +1.63% | KRW 24,550.00 | KRW 25,200.00 | KRW 24,100.00 | 515 |
| 2026-08-03 | KRW 24,550.00 | +0.61% | KRW 24,200.00 | KRW 24,650.00 | KRW 24,100.00 | 736 |
| 2026-07-31 | KRW 24,400.00 | -0.41% | KRW 25,000.00 | KRW 25,000.00 | KRW 24,400.00 | 191 |
| 2026-07-30 | KRW 24,500.00 | +0.62% | KRW 24,900.00 | KRW 24,900.00 | KRW 24,250.00 | 219 |
| 2026-07-29 | KRW 24,350.00 | -2.79% | KRW 25,050.00 | KRW 26,150.00 | KRW 24,250.00 | 1.22K |
| 2026-07-28 | KRW 25,050.00 | -2.91% | KRW 25,400.00 | KRW 25,800.00 | KRW 24,650.00 | 661 |
| 2026-07-27 | KRW 25,800.00 | +0.39% | KRW 25,700.00 | KRW 26,000.00 | KRW 25,150.00 | 157 |
| 2026-07-24 | KRW 25,700.00 | +0.98% | KRW 25,450.00 | KRW 26,300.00 | KRW 25,150.00 | 477 |
| 2026-07-23 | KRW 25,450.00 | +1.60% | KRW 25,100.00 | KRW 25,600.00 | KRW 25,100.00 | 35 |
| 2026-07-22 | KRW 25,050.00 | +0.60% | KRW 24,650.00 | KRW 25,600.00 | KRW 24,650.00 | 183 |
| 2026-07-21 | KRW 24,900.00 | -0.99% | KRW 25,050.00 | KRW 25,050.00 | KRW 24,800.00 | 181 |
| 2026-07-20 | KRW 25,150.00 | -1.57% | KRW 25,500.00 | KRW 25,600.00 | KRW 25,150.00 | 157 |
| 2026-07-16 | KRW 25,550.00 | -0.58% | KRW 26,400.00 | KRW 26,400.00 | KRW 25,450.00 | 190 |
| 2026-07-15 | KRW 25,700.00 | +1.38% | KRW 25,850.00 | KRW 26,600.00 | KRW 25,450.00 | 198 |
| 2026-07-14 | KRW 25,350.00 | -1.36% | KRW 25,300.00 | KRW 26,650.00 | KRW 25,000.00 | 1.42K |
| 2026-07-13 | KRW 25,700.00 | +0.78% | KRW 26,000.00 | KRW 26,800.00 | KRW 25,550.00 | 252 |
| 2026-07-10 | KRW 25,500.00 | +0.20% | KRW 25,950.00 | KRW 25,950.00 | KRW 25,400.00 | 62 |
| 2026-07-09 | KRW 25,450.00 | -0.97% | KRW 26,450.00 | KRW 26,500.00 | KRW 25,300.00 | 81 |
| 2026-07-08 | KRW 25,700.00 | -2.28% | KRW 25,700.00 | KRW 26,600.00 | KRW 25,550.00 | 642 |
| 2026-07-07 | KRW 26,300.00 | -0.19% | KRW 25,750.00 | KRW 26,450.00 | KRW 25,700.00 | 120 |
| 2026-07-06 | KRW 26,350.00 | +1.15% | KRW 26,550.00 | KRW 26,550.00 | KRW 25,200.00 | 1.04K |
| 2026-07-03 | KRW 26,050.00 | 0.00% | KRW 25,700.00 | KRW 26,450.00 | KRW 25,200.00 | 619 |
| 2026-07-02 | KRW 26,050.00 | -0.19% | KRW 26,100.00 | KRW 26,700.00 | KRW 25,700.00 | 858 |
| 2026-07-01 | KRW 26,100.00 | -1.32% | KRW 26,500.00 | KRW 26,600.00 | KRW 26,000.00 | 438 |
| 2026-06-30 | KRW 26,450.00 | -0.38% | KRW 27,000.00 | KRW 27,000.00 | KRW 26,000.00 | 353 |
| 2026-06-29 | KRW 26,550.00 | +3.91% | KRW 25,000.00 | KRW 26,800.00 | KRW 25,000.00 | 1.17K |
| 2026-06-26 | KRW 25,550.00 | -1.73% | KRW 26,100.00 | KRW 26,800.00 | KRW 25,400.00 | 363 |
| 2026-06-25 | KRW 26,000.00 | +1.17% | KRW 26,400.00 | KRW 26,400.00 | KRW 25,300.00 | 997 |
| 2026-06-24 | KRW 25,700.00 | +3.63% | KRW 24,250.00 | KRW 25,800.00 | KRW 24,250.00 | 1.50K |
| 2026-06-23 | KRW 24,800.00 | -1.59% | KRW 24,700.00 | KRW 25,650.00 | KRW 24,700.00 | 1.71K |
| 2026-06-22 | KRW 25,200.00 | -1.95% | KRW 25,500.00 | KRW 26,200.00 | KRW 25,200.00 | 885 |
| 2026-06-19 | KRW 25,700.00 | +0.19% | KRW 25,700.00 | KRW 26,150.00 | KRW 24,500.00 | 1.40K |
| 2026-06-18 | KRW 25,650.00 | +2.81% | KRW 24,900.00 | KRW 27,450.00 | KRW 24,850.00 | 4.55K |
| 2026-06-17 | KRW 24,950.00 | -0.60% | KRW 25,050.00 | KRW 25,300.00 | KRW 24,950.00 | 1.44K |
| 2026-06-16 | KRW 25,100.00 | 0.00% | KRW 25,100.00 | KRW 25,200.00 | KRW 24,700.00 | 492 |
| 2026-06-15 | KRW 25,100.00 | 0.00% | KRW 25,150.00 | KRW 25,200.00 | KRW 25,000.00 | 478 |
| 2026-06-12 | KRW 25,100.00 | +0.60% | KRW 25,000.00 | KRW 25,350.00 | KRW 24,950.00 | 507 |
| 2026-06-11 | KRW 24,950.00 | +1.01% | KRW 24,650.00 | KRW 25,050.00 | KRW 24,300.00 | 530 |
| 2026-06-10 | KRW 24,700.00 | -0.40% | KRW 25,000.00 | KRW 25,250.00 | KRW 24,650.00 | 553 |
| 2026-06-09 | KRW 24,800.00 | +1.64% | KRW 24,400.00 | KRW 24,950.00 | KRW 24,250.00 | 229 |
| 2026-06-08 | KRW 24,400.00 | -3.75% | KRW 25,000.00 | KRW 25,000.00 | KRW 24,200.00 | 1.49K |
| 2026-06-05 | KRW 25,350.00 | 0.00% | KRW 25,950.00 | KRW 25,950.00 | KRW 25,300.00 | 334 |
| 2026-06-04 | KRW 25,350.00 | +1.00% | KRW 25,250.00 | KRW 25,500.00 | KRW 25,200.00 | 302 |
| 2026-06-02 | KRW 25,100.00 | -1.95% | KRW 26,400.00 | KRW 26,700.00 | KRW 25,000.00 | 897 |
| 2026-06-01 | KRW 25,600.00 | -0.97% | KRW 25,900.00 | KRW 25,900.00 | KRW 25,350.00 | 682 |
| 2026-05-29 | KRW 25,850.00 | -2.45% | KRW 26,400.00 | KRW 26,500.00 | KRW 25,800.00 | 1.38K |
| 2026-05-28 | KRW 26,500.00 | -0.93% | KRW 27,050.00 | KRW 27,050.00 | KRW 26,400.00 | 433 |
| 2026-05-27 | KRW 26,750.00 | -1.11% | KRW 27,250.00 | KRW 27,250.00 | KRW 26,650.00 | 599 |
| 2026-05-26 | KRW 27,050.00 | +0.19% | KRW 27,000.00 | KRW 27,300.00 | KRW 26,900.00 | 612 |
| 2026-05-22 | KRW 27,000.00 | +0.19% | KRW 27,200.00 | KRW 27,200.00 | KRW 27,000.00 | 529 |