Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea
· Delayed Price · Currency is KRW 9,470.00
-650.00 (-6.42%)
Mar 9, 2026, 3:30 PM KST
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,020.00 | 10,980.00 | 9,010.00 | 9,470.00 | 9,470.00 | -6.42% | 11,703,253 |
| Mar 6, 2026 | 8,000.00 | 10,120.00 | 7,930.00 | 10,120.00 | 10,120.00 | 29.91% | 3,637,417 |
| Mar 5, 2026 | 7,480.00 | 7,970.00 | 7,480.00 | 7,790.00 | 7,790.00 | 8.95% | 747,504 |
| Mar 4, 2026 | 8,010.00 | 8,100.00 | 7,110.00 | 7,150.00 | 7,150.00 | -13.54% | 1,072,355 |
| Mar 3, 2026 | 8,460.00 | 8,730.00 | 8,230.00 | 8,270.00 | 8,270.00 | -4.61% | 781,601 |
| Feb 27, 2026 | 8,890.00 | 9,010.00 | 8,545.00 | 8,670.00 | 8,670.00 | -2.69% | 1,031,655 |
| Feb 26, 2026 | 9,430.00 | 9,450.00 | 8,790.00 | 8,910.00 | 8,910.00 | -5.41% | 1,335,858 |
| Feb 25, 2026 | 9,590.00 | 9,630.00 | 9,290.00 | 9,420.00 | 9,070.00 | -1.77% | 1,419,728 |
| Feb 24, 2026 | 9,760.00 | 10,150.00 | 9,310.00 | 9,590.00 | 9,233.68 | -1.74% | 1,334,681 |
| Feb 23, 2026 | 9,760.00 | 10,070.00 | 9,560.00 | 9,760.00 | 9,397.37 | 0.31% | 1,372,280 |
| Feb 20, 2026 | 9,720.00 | 10,070.00 | 9,660.00 | 9,730.00 | 9,368.48 | -1.62% | 1,317,329 |
| Feb 19, 2026 | 9,560.00 | 10,400.00 | 9,560.00 | 9,890.00 | 9,522.54 | 2.70% | 5,968,455 |
| Feb 13, 2026 | 10,080.00 | 10,400.00 | 9,520.00 | 9,630.00 | 9,272.20 | -3.60% | 3,925,680 |
| Feb 12, 2026 | 10,880.00 | 11,030.00 | 9,900.00 | 9,990.00 | 9,618.82 | -5.84% | 5,684,726 |
| Feb 11, 2026 | 13,990.00 | 14,300.00 | 10,510.00 | 10,610.00 | 10,215.79 | -14.09% | 18,378,880 |
| Feb 10, 2026 | 10,310.00 | 12,350.00 | 10,120.00 | 12,350.00 | 11,891.14 | 30.00% | 8,506,189 |
| Feb 9, 2026 | 7,410.00 | 9,500.00 | 7,260.00 | 9,500.00 | 9,147.03 | 29.96% | 10,071,840 |
| Feb 6, 2026 | 7,220.00 | 7,450.00 | 6,950.00 | 7,310.00 | 7,038.40 | - | 731,681 |
| Feb 5, 2026 | 7,320.00 | 7,400.00 | 7,130.00 | 7,310.00 | 7,038.40 | -0.14% | 627,832 |
| Feb 4, 2026 | 7,080.00 | 7,350.00 | 7,000.00 | 7,320.00 | 7,048.03 | 3.54% | 755,826 |
| Feb 3, 2026 | 6,860.00 | 7,400.00 | 6,780.00 | 7,070.00 | 6,807.31 | 4.59% | 1,356,481 |
| Feb 2, 2026 | 6,990.00 | 7,090.00 | 6,740.00 | 6,760.00 | 6,508.83 | -2.87% | 450,905 |
| Jan 30, 2026 | 6,840.00 | 7,080.00 | 6,770.00 | 6,960.00 | 6,701.40 | 1.02% | 507,962 |
| Jan 29, 2026 | 6,670.00 | 6,940.00 | 6,610.00 | 6,890.00 | 6,634.00 | 3.30% | 447,196 |
| Jan 28, 2026 | 6,750.00 | 6,790.00 | 6,670.00 | 6,670.00 | 6,422.18 | -1.19% | 291,286 |
| Jan 27, 2026 | 6,740.00 | 6,770.00 | 6,660.00 | 6,750.00 | 6,499.20 | 0.15% | 148,165 |
| Jan 26, 2026 | 6,770.00 | 6,860.00 | 6,650.00 | 6,740.00 | 6,489.58 | -0.44% | 231,223 |
| Jan 23, 2026 | 6,610.00 | 6,770.00 | 6,610.00 | 6,770.00 | 6,518.46 | 2.11% | 228,741 |
| Jan 22, 2026 | 6,630.00 | 6,710.00 | 6,570.00 | 6,630.00 | 6,383.66 | 0.15% | 190,922 |
| Jan 21, 2026 | 6,680.00 | 6,690.00 | 6,530.00 | 6,620.00 | 6,374.03 | -1.78% | 310,563 |
| Jan 20, 2026 | 6,630.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,489.58 | 1.51% | 273,272 |
| Jan 19, 2026 | 6,790.00 | 6,790.00 | 6,600.00 | 6,640.00 | 6,393.29 | -1.04% | 300,739 |
| Jan 16, 2026 | 6,650.00 | 6,760.00 | 6,600.00 | 6,710.00 | 6,460.69 | 1.21% | 391,105 |
| Jan 15, 2026 | 6,620.00 | 6,710.00 | 6,550.00 | 6,630.00 | 6,383.66 | -0.15% | 307,802 |
| Jan 14, 2026 | 6,700.00 | 6,950.00 | 6,520.00 | 6,640.00 | 6,393.29 | -0.30% | 382,846 |
| Jan 13, 2026 | 6,710.00 | 6,730.00 | 6,520.00 | 6,660.00 | 6,412.55 | -0.75% | 439,969 |
| Jan 12, 2026 | 6,800.00 | 6,880.00 | 6,590.00 | 6,710.00 | 6,460.69 | -0.45% | 429,929 |
| Jan 9, 2026 | 6,720.00 | 6,810.00 | 6,690.00 | 6,740.00 | 6,489.58 | -0.44% | 216,947 |
| Jan 8, 2026 | 6,850.00 | 6,970.00 | 6,670.00 | 6,770.00 | 6,518.46 | - | 343,986 |
| Jan 7, 2026 | 7,050.00 | 7,070.00 | 6,650.00 | 6,770.00 | 6,518.46 | -4.24% | 737,946 |
| Jan 6, 2026 | 7,300.00 | 7,340.00 | 7,000.00 | 7,070.00 | 6,807.31 | -2.35% | 675,444 |
| Jan 5, 2026 | 7,650.00 | 7,730.00 | 7,160.00 | 7,240.00 | 6,971.00 | -6.34% | 1,274,022 |
| Jan 2, 2026 | 7,700.00 | 8,000.00 | 7,610.00 | 7,730.00 | 7,442.79 | -0.39% | 1,425,530 |
| Dec 30, 2025 | 7,210.00 | 8,300.00 | 7,150.00 | 7,760.00 | 7,471.68 | 7.33% | 5,893,546 |
| Dec 29, 2025 | 7,390.00 | 7,630.00 | 7,160.00 | 7,230.00 | 6,961.37 | -2.95% | 1,004,484 |
| Dec 26, 2025 | 7,500.00 | 8,100.00 | 7,380.00 | 7,450.00 | 7,173.20 | 0.81% | 4,180,869 |
| Dec 24, 2025 | 8,060.00 | 8,250.00 | 7,390.00 | 7,390.00 | 7,115.42 | -9.66% | 2,494,448 |
| Dec 23, 2025 | 8,910.00 | 9,340.00 | 8,080.00 | 8,180.00 | 7,876.07 | -4.88% | 7,474,164 |
| Dec 22, 2025 | 8,530.00 | 10,140.00 | 8,140.00 | 8,600.00 | 8,280.47 | -0.23% | 16,651,500 |
| Dec 19, 2025 | 9,500.00 | 10,300.00 | 8,590.00 | 8,620.00 | 8,299.72 | 8.70% | 21,380,900 |
| Dec 18, 2025 | 6,390.00 | 7,930.00 | 6,290.00 | 7,930.00 | 7,635.36 | 30.00% | 9,765,251 |
| Dec 17, 2025 | 6,080.00 | 6,100.00 | 5,950.00 | 6,100.00 | 5,873.35 | 1.84% | 227,068 |
| Dec 16, 2025 | 5,950.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,767.44 | 0.84% | 184,105 |
| Dec 15, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,719.30 | -0.17% | 41,958 |
| Dec 12, 2025 | 6,000.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,728.93 | 0.34% | 45,562 |
| Dec 11, 2025 | 5,830.00 | 5,970.00 | 5,820.00 | 5,930.00 | 5,709.67 | 1.72% | 100,566 |
| Dec 10, 2025 | 5,820.00 | 5,870.00 | 5,800.00 | 5,830.00 | 5,613.39 | -0.17% | 28,312 |
| Dec 9, 2025 | 5,810.00 | 5,920.00 | 5,810.00 | 5,840.00 | 5,623.01 | -0.34% | 16,490 |
| Dec 8, 2025 | 5,880.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,642.27 | -0.34% | 22,879 |
| Dec 5, 2025 | 5,840.00 | 5,900.00 | 5,770.00 | 5,880.00 | 5,661.53 | 0.86% | 27,614 |
| Dec 4, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,613.39 | -0.34% | 36,193 |
| Dec 3, 2025 | 5,840.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,632.64 | 0.17% | 166,117 |
| Dec 2, 2025 | 5,720.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,623.01 | 2.10% | 61,411 |
| Dec 1, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,507.47 | -1.21% | 1,423,935 |
| Nov 28, 2025 | 5,740.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,574.87 | 1.05% | 16,467 |
| Nov 27, 2025 | 5,730.00 | 5,740.00 | 5,700.00 | 5,730.00 | 5,517.10 | 0.35% | 16,208 |
| Nov 26, 2025 | 5,700.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,497.85 | 0.71% | 14,937 |
| Nov 25, 2025 | 5,660.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,459.33 | -0.35% | 19,482 |
| Nov 24, 2025 | 5,690.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,478.59 | 0.18% | 29,197 |
| Nov 21, 2025 | 5,680.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,468.96 | -0.70% | 11,988 |
| Nov 20, 2025 | 5,630.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,507.47 | 1.24% | 9,698 |
| Nov 19, 2025 | 5,680.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,440.07 | - | 20,908 |
| Nov 18, 2025 | 5,710.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,440.07 | -2.25% | 36,346 |
| Nov 17, 2025 | 5,780.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,565.24 | -0.52% | 25,626 |
| Nov 14, 2025 | 5,810.00 | 5,870.00 | 5,780.00 | 5,810.00 | 5,594.13 | -0.51% | 33,429 |
| Nov 13, 2025 | 5,880.00 | 5,920.00 | 5,820.00 | 5,840.00 | 5,623.01 | 0.17% | 83,309 |
| Nov 12, 2025 | 5,730.00 | 5,860.00 | 5,720.00 | 5,830.00 | 5,613.39 | 1.75% | 68,962 |
| Nov 11, 2025 | 5,720.00 | 5,820.00 | 5,710.00 | 5,730.00 | 5,517.10 | -0.35% | 26,266 |
| Nov 10, 2025 | 5,640.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,536.36 | 1.59% | 26,604 |
| Nov 7, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,449.70 | -1.22% | 72,604 |
| Nov 6, 2025 | 5,730.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,517.10 | 1.42% | 43,684 |
| Nov 5, 2025 | 5,720.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,440.07 | -1.05% | 77,055 |
| Nov 4, 2025 | 5,630.00 | 5,720.00 | 5,610.00 | 5,710.00 | 5,497.85 | 0.35% | 46,003 |
| Nov 3, 2025 | 5,810.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,478.59 | -2.07% | 121,083 |
| Oct 31, 2025 | 5,890.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,594.13 | -1.02% | 50,062 |
| Oct 30, 2025 | 5,900.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,651.90 | -0.51% | 101,309 |
| Oct 29, 2025 | 5,920.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,680.79 | -0.34% | 33,021 |
| Oct 28, 2025 | 5,930.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,700.04 | -0.17% | 39,590 |
| Oct 27, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,709.67 | -0.34% | 54,215 |
| Oct 24, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,728.93 | - | 28,385 |
| Oct 23, 2025 | 5,950.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,728.93 | - | 15,404 |
| Oct 22, 2025 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,728.93 | 0.34% | 32,223 |
| Oct 21, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,709.67 | -0.17% | 28,646 |
| Oct 20, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,719.30 | -0.50% | 25,947 |
| Oct 17, 2025 | 5,970.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,748.18 | - | 22,705 |
| Oct 16, 2025 | 5,980.00 | 6,010.00 | 5,910.00 | 5,970.00 | 5,748.18 | 0.17% | 37,210 |
| Oct 15, 2025 | 5,950.00 | 5,970.00 | 5,890.00 | 5,960.00 | 5,738.56 | 0.68% | 45,538 |
| Oct 14, 2025 | 5,980.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,700.04 | -0.17% | 68,770 |
| Oct 13, 2025 | 5,880.00 | 5,930.00 | 5,700.00 | 5,930.00 | 5,709.67 | 0.51% | 62,035 |
| Oct 10, 2025 | 5,950.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,680.79 | -0.84% | 63,268 |