Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea
· Delayed Price · Currency is KRW 5,880.00
+50.00 (0.86%)
At close: Dec 5, 2025
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,840.00 | 5,900.00 | 5,770.00 | 5,880.00 | 5,880.00 | 0.86% | 27,571 |
| Dec 4, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.34% | 36,126 |
| Dec 3, 2025 | 5,840.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.17% | 166,117 |
| Dec 2, 2025 | 5,720.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 2.10% | 59,633 |
| Dec 1, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,720.00 | -1.21% | 43,292 |
| Nov 28, 2025 | 5,740.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 1.05% | 16,467 |
| Nov 27, 2025 | 5,730.00 | 5,740.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.35% | 16,208 |
| Nov 26, 2025 | 5,700.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.71% | 14,924 |
| Nov 25, 2025 | 5,660.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.35% | 19,482 |
| Nov 24, 2025 | 5,690.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.18% | 29,197 |
| Nov 21, 2025 | 5,680.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.70% | 11,988 |
| Nov 20, 2025 | 5,630.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1.24% | 9,698 |
| Nov 19, 2025 | 5,680.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 20,908 |
| Nov 18, 2025 | 5,710.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,650.00 | -2.25% | 36,346 |
| Nov 17, 2025 | 5,780.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,780.00 | -0.52% | 25,626 |
| Nov 14, 2025 | 5,810.00 | 5,870.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.51% | 33,429 |
| Nov 13, 2025 | 5,880.00 | 5,920.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.17% | 83,309 |
| Nov 12, 2025 | 5,730.00 | 5,860.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.75% | 68,962 |
| Nov 11, 2025 | 5,720.00 | 5,820.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.35% | 26,266 |
| Nov 10, 2025 | 5,640.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,750.00 | 1.59% | 26,604 |
| Nov 7, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,660.00 | -1.22% | 72,604 |
| Nov 6, 2025 | 5,730.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,730.00 | 1.42% | 43,684 |
| Nov 5, 2025 | 5,720.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.05% | 77,055 |
| Nov 4, 2025 | 5,630.00 | 5,720.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.35% | 46,003 |
| Nov 3, 2025 | 5,810.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,690.00 | -2.07% | 121,083 |
| Oct 31, 2025 | 5,890.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.02% | 50,062 |
| Oct 30, 2025 | 5,900.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 101,309 |
| Oct 29, 2025 | 5,920.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.34% | 33,021 |
| Oct 28, 2025 | 5,930.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.17% | 39,590 |
| Oct 27, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.34% | 54,215 |
| Oct 24, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 28,385 |
| Oct 23, 2025 | 5,950.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,950.00 | - | 15,404 |
| Oct 22, 2025 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.34% | 32,223 |
| Oct 21, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.17% | 28,646 |
| Oct 20, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.50% | 25,947 |
| Oct 17, 2025 | 5,970.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,970.00 | - | 22,705 |
| Oct 16, 2025 | 5,980.00 | 6,010.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.17% | 37,210 |
| Oct 15, 2025 | 5,950.00 | 5,970.00 | 5,890.00 | 5,960.00 | 5,960.00 | 0.68% | 45,538 |
| Oct 14, 2025 | 5,980.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.17% | 68,770 |
| Oct 13, 2025 | 5,880.00 | 5,930.00 | 5,700.00 | 5,930.00 | 5,930.00 | 0.51% | 62,035 |
| Oct 10, 2025 | 5,950.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.84% | 63,268 |
| Oct 2, 2025 | 5,920.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.51% | 15,851 |
| Oct 1, 2025 | 5,900.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1.20% | 84,123 |
| Sep 30, 2025 | 5,930.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.18% | 55,347 |
| Sep 29, 2025 | 5,950.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 45,430 |
| Sep 26, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.67% | 49,676 |
| Sep 25, 2025 | 6,000.00 | 6,030.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.33% | 39,300 |
| Sep 24, 2025 | 6,010.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.99% | 60,334 |
| Sep 23, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | - | 42,396 |
| Sep 22, 2025 | 6,060.00 | 6,120.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.16% | 21,012 |
| Sep 19, 2025 | 6,140.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.65% | 20,266 |
| Sep 18, 2025 | 6,130.00 | 6,130.00 | 6,090.00 | 6,120.00 | 6,120.00 | - | 18,483 |
| Sep 17, 2025 | 6,160.00 | 6,160.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.33% | 21,756 |
| Sep 16, 2025 | 6,170.00 | 6,170.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.16% | 28,029 |
| Sep 15, 2025 | 6,190.00 | 6,250.00 | 6,130.00 | 6,150.00 | 6,150.00 | -0.65% | 33,626 |
| Sep 12, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.16% | 28,020 |
| Sep 11, 2025 | 6,230.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.48% | 27,481 |
| Sep 10, 2025 | 6,200.00 | 6,290.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.48% | 68,427 |
| Sep 9, 2025 | 6,150.00 | 6,260.00 | 6,140.00 | 6,200.00 | 6,200.00 | 0.65% | 71,439 |
| Sep 8, 2025 | 6,070.00 | 6,250.00 | 6,030.00 | 6,160.00 | 6,160.00 | 1.82% | 68,079 |
| Sep 5, 2025 | 6,060.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | - | 25,848 |
| Sep 4, 2025 | 6,100.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | - | 12,222 |
| Sep 3, 2025 | 6,040.00 | 6,070.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.17% | 12,480 |
| Sep 2, 2025 | 5,970.00 | 6,070.00 | 5,970.00 | 6,040.00 | 6,040.00 | - | 22,012 |
| Sep 1, 2025 | 6,060.00 | 6,060.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.17% | 34,552 |
| Aug 29, 2025 | 6,010.00 | 6,080.00 | 5,980.00 | 6,030.00 | 6,030.00 | - | 20,627 |
| Aug 28, 2025 | 5,980.00 | 6,050.00 | 5,970.00 | 6,030.00 | 6,030.00 | - | 17,023 |
| Aug 27, 2025 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | - | 20,339 |
| Aug 26, 2025 | 6,040.00 | 6,040.00 | 5,990.00 | 6,030.00 | 6,030.00 | 0.33% | 17,378 |
| Aug 25, 2025 | 6,000.00 | 6,060.00 | 6,000.00 | 6,010.00 | 6,010.00 | 0.50% | 13,925 |
| Aug 22, 2025 | 6,000.00 | 6,040.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.33% | 37,603 |
| Aug 21, 2025 | 5,970.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.67% | 18,785 |
| Aug 20, 2025 | 6,020.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.32% | 51,488 |
| Aug 19, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.33% | 31,836 |
| Aug 18, 2025 | 6,120.00 | 6,170.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.98% | 37,299 |
| Aug 14, 2025 | 6,160.00 | 6,430.00 | 6,110.00 | 6,120.00 | 6,120.00 | -0.81% | 205,130 |
| Aug 13, 2025 | 6,210.00 | 6,210.00 | 6,090.00 | 6,170.00 | 6,170.00 | - | 25,094 |
| Aug 12, 2025 | 6,170.00 | 6,210.00 | 6,120.00 | 6,170.00 | 6,170.00 | 0.16% | 22,945 |
| Aug 11, 2025 | 6,150.00 | 6,170.00 | 6,120.00 | 6,160.00 | 6,160.00 | 0.16% | 27,531 |
| Aug 8, 2025 | 6,120.00 | 6,190.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.49% | 18,065 |
| Aug 7, 2025 | 6,170.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,120.00 | -0.16% | 19,224 |
| Aug 6, 2025 | 6,100.00 | 6,140.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.33% | 13,989 |
| Aug 5, 2025 | 6,080.00 | 6,170.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.99% | 24,028 |
| Aug 4, 2025 | 6,040.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.33% | 28,760 |
| Aug 1, 2025 | 6,210.00 | 6,210.00 | 5,970.00 | 6,030.00 | 6,030.00 | -2.74% | 64,178 |
| Jul 31, 2025 | 6,210.00 | 6,290.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.16% | 27,005 |
| Jul 30, 2025 | 6,150.00 | 6,220.00 | 6,130.00 | 6,190.00 | 6,190.00 | 0.98% | 31,884 |
| Jul 29, 2025 | 6,100.00 | 6,140.00 | 6,080.00 | 6,130.00 | 6,130.00 | - | 20,493 |
| Jul 28, 2025 | 6,220.00 | 6,220.00 | 6,110.00 | 6,130.00 | 6,130.00 | -0.65% | 26,636 |
| Jul 25, 2025 | 6,210.00 | 6,220.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.32% | 24,498 |
| Jul 24, 2025 | 6,230.00 | 6,270.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.48% | 52,620 |
| Jul 23, 2025 | 6,210.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.48% | 42,963 |
| Jul 22, 2025 | 6,300.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,250.00 | -0.48% | 41,537 |
| Jul 21, 2025 | 6,230.00 | 6,290.00 | 6,230.00 | 6,280.00 | 6,280.00 | 0.16% | 31,779 |
| Jul 18, 2025 | 6,240.00 | 6,300.00 | 6,220.00 | 6,270.00 | 6,270.00 | 0.48% | 19,737 |
| Jul 17, 2025 | 6,300.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,240.00 | -0.95% | 40,765 |
| Jul 16, 2025 | 6,340.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,300.00 | - | 48,224 |
| Jul 15, 2025 | 6,320.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.32% | 44,634 |
| Jul 14, 2025 | 6,240.00 | 6,320.00 | 6,220.00 | 6,280.00 | 6,280.00 | 0.64% | 58,771 |
| Jul 11, 2025 | 6,260.00 | 6,280.00 | 6,210.00 | 6,240.00 | 6,240.00 | 0.16% | 53,990 |