Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea
· Delayed Price · Currency is KRW 9,810.00
+70.00 (0.72%)
At close: Apr 28, 2026
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,900.00 | 10,140.00 | 9,740.00 | 9,810.00 | 9,810.00 | 0.72% | 999,431 |
| Apr 27, 2026 | 9,470.00 | 9,920.00 | 9,460.00 | 9,740.00 | 9,740.00 | 3.07% | 1,208,124 |
| Apr 24, 2026 | 9,480.00 | 9,530.00 | 9,290.00 | 9,450.00 | 9,450.00 | - | 354,525 |
| Apr 23, 2026 | 9,490.00 | 9,750.00 | 9,360.00 | 9,450.00 | 9,450.00 | 0.53% | 698,941 |
| Apr 22, 2026 | 9,600.00 | 9,630.00 | 9,340.00 | 9,400.00 | 9,400.00 | -1.47% | 362,029 |
| Apr 21, 2026 | 9,390.00 | 10,180.00 | 9,350.00 | 9,540.00 | 9,540.00 | 2.47% | 1,772,848 |
| Apr 20, 2026 | 9,480.00 | 9,570.00 | 9,310.00 | 9,310.00 | 9,310.00 | -1.69% | 320,970 |
| Apr 17, 2026 | 9,670.00 | 9,680.00 | 9,310.00 | 9,470.00 | 9,470.00 | -2.07% | 518,280 |
| Apr 16, 2026 | 9,750.00 | 9,790.00 | 9,560.00 | 9,670.00 | 9,670.00 | - | 509,130 |
| Apr 15, 2026 | 10,010.00 | 10,120.00 | 9,580.00 | 9,670.00 | 9,670.00 | -2.42% | 1,111,878 |
| Apr 14, 2026 | 9,650.00 | 10,750.00 | 9,500.00 | 9,910.00 | 9,910.00 | 7.48% | 5,550,907 |
| Apr 13, 2026 | 9,010.00 | 9,300.00 | 8,970.00 | 9,220.00 | 9,220.00 | 0.44% | 380,272 |
| Apr 10, 2026 | 9,220.00 | 9,390.00 | 9,090.00 | 9,180.00 | 9,180.00 | 0.99% | 567,676 |
| Apr 9, 2026 | 9,360.00 | 9,400.00 | 8,980.00 | 9,090.00 | 9,090.00 | -3.50% | 556,760 |
| Apr 8, 2026 | 8,940.00 | 9,900.00 | 8,760.00 | 9,420.00 | 9,420.00 | 8.90% | 3,105,687 |
| Apr 7, 2026 | 8,980.00 | 9,020.00 | 8,570.00 | 8,650.00 | 8,650.00 | -1.48% | 499,292 |
| Apr 6, 2026 | 8,930.00 | 9,140.00 | 8,730.00 | 8,780.00 | 8,780.00 | -0.79% | 424,630 |
| Apr 3, 2026 | 8,930.00 | 9,150.00 | 8,820.00 | 8,850.00 | 8,850.00 | 0.57% | 519,175 |
| Apr 2, 2026 | 9,460.00 | 9,470.00 | 8,690.00 | 8,800.00 | 8,800.00 | -5.68% | 866,698 |
| Apr 1, 2026 | 9,030.00 | 9,640.00 | 9,030.00 | 9,330.00 | 9,330.00 | 6.02% | 1,003,493 |
| Mar 31, 2026 | 9,190.00 | 9,280.00 | 8,710.00 | 8,800.00 | 8,800.00 | -6.38% | 1,145,847 |
| Mar 30, 2026 | 9,490.00 | 10,190.00 | 9,400.00 | 9,400.00 | 9,400.00 | -4.08% | 1,363,801 |
| Mar 27, 2026 | 10,440.00 | 10,510.00 | 9,560.00 | 9,800.00 | 9,800.00 | -3.64% | 2,414,127 |
| Mar 26, 2026 | 9,760.00 | 11,560.00 | 9,450.00 | 10,170.00 | 10,170.00 | 5.83% | 13,421,240 |
| Mar 25, 2026 | 9,900.00 | 10,110.00 | 9,590.00 | 9,610.00 | 9,610.00 | -2.93% | 1,489,026 |
| Mar 24, 2026 | 9,960.00 | 10,950.00 | 9,580.00 | 9,900.00 | 9,900.00 | 2.48% | 4,292,392 |
| Mar 23, 2026 | 9,780.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,660.00 | -4.73% | 973,390 |
| Mar 20, 2026 | 10,690.00 | 11,270.00 | 10,080.00 | 10,140.00 | 10,140.00 | -3.89% | 2,462,852 |
| Mar 19, 2026 | 10,500.00 | 10,930.00 | 10,400.00 | 10,550.00 | 10,550.00 | -3.56% | 1,886,655 |
| Mar 18, 2026 | 11,290.00 | 11,790.00 | 10,760.00 | 10,940.00 | 10,940.00 | -0.55% | 8,497,718 |
| Mar 17, 2026 | 9,400.00 | 12,030.00 | 9,360.00 | 11,000.00 | 11,000.00 | 18.79% | 29,006,830 |
| Mar 16, 2026 | 9,440.00 | 9,440.00 | 9,150.00 | 9,260.00 | 9,260.00 | -2.01% | 710,350 |
| Mar 13, 2026 | 9,530.00 | 9,890.00 | 9,300.00 | 9,450.00 | 9,450.00 | -2.78% | 1,352,304 |
| Mar 12, 2026 | 10,090.00 | 10,400.00 | 9,640.00 | 9,720.00 | 9,720.00 | -7.78% | 2,266,286 |
| Mar 11, 2026 | 10,510.00 | 12,000.00 | 10,240.00 | 10,540.00 | 10,540.00 | 5.51% | 12,450,660 |
| Mar 10, 2026 | 10,040.00 | 10,450.00 | 9,400.00 | 9,990.00 | 9,990.00 | 5.49% | 10,073,720 |
| Mar 9, 2026 | 10,020.00 | 10,980.00 | 9,010.00 | 9,470.00 | 9,470.00 | -6.42% | 11,782,350 |
| Mar 6, 2026 | 8,000.00 | 10,120.00 | 7,930.00 | 10,120.00 | 10,120.00 | 29.91% | 3,637,846 |
| 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% | 1,110,034 |
| Mar 3, 2026 | 8,460.00 | 8,730.00 | 8,230.00 | 8,270.00 | 8,270.00 | -4.61% | 800,484 |
| 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% | 1,442,145 |
| 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 |