Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea
· Delayed Price · Currency is KRW 31,200
+250 (0.81%)
At close: Dec 5, 2025
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,700.00 | 31,900.00 | 30,700.00 | 31,200.00 | 31,200.00 | 0.81% | 617 |
| Dec 4, 2025 | 30,700.00 | 31,350.00 | 30,700.00 | 30,950.00 | 30,950.00 | - | 310 |
| Dec 3, 2025 | 31,000.00 | 31,000.00 | 30,550.00 | 30,950.00 | 30,950.00 | 0.32% | 292 |
| Dec 2, 2025 | 31,100.00 | 31,100.00 | 30,700.00 | 30,850.00 | 30,850.00 | 0.49% | 511 |
| Dec 1, 2025 | 30,600.00 | 31,400.00 | 30,600.00 | 30,700.00 | 30,700.00 | - | 839 |
| Nov 28, 2025 | 29,950.00 | 31,000.00 | 29,750.00 | 30,700.00 | 30,700.00 | 2.50% | 3,050 |
| Nov 27, 2025 | 30,400.00 | 30,400.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.99% | 789 |
| Nov 26, 2025 | 30,100.00 | 30,800.00 | 29,900.00 | 30,250.00 | 30,250.00 | 0.83% | 968 |
| Nov 25, 2025 | 29,800.00 | 30,350.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.18% | 1,211 |
| Nov 24, 2025 | 29,900.00 | 31,650.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.84% | 2,558 |
| Nov 21, 2025 | 30,400.00 | 30,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | -1.64% | 2,925 |
| Nov 20, 2025 | 31,350.00 | 31,350.00 | 30,400.00 | 30,400.00 | 30,400.00 | -3.03% | 7,362 |
| Nov 19, 2025 | 32,300.00 | 32,300.00 | 31,250.00 | 31,350.00 | 31,350.00 | -1.88% | 1,901 |
| Nov 18, 2025 | 32,600.00 | 33,350.00 | 31,700.00 | 31,950.00 | 31,950.00 | -2.14% | 2,824 |
| Nov 17, 2025 | 33,100.00 | 33,100.00 | 32,550.00 | 32,650.00 | 32,650.00 | -2.39% | 1,664 |
| Nov 14, 2025 | 33,400.00 | 33,550.00 | 33,150.00 | 33,450.00 | 33,450.00 | 0.15% | 579 |
| Nov 13, 2025 | 33,800.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.30% | 101 |
| Nov 12, 2025 | 33,700.00 | 33,700.00 | 33,400.00 | 33,500.00 | 33,500.00 | 0.45% | 203 |
| Nov 11, 2025 | 33,600.00 | 34,000.00 | 33,300.00 | 33,350.00 | 33,350.00 | -0.45% | 542 |
| Nov 10, 2025 | 34,100.00 | 34,100.00 | 33,250.00 | 33,500.00 | 33,500.00 | -1.76% | 726 |
| Nov 7, 2025 | 33,950.00 | 34,350.00 | 33,650.00 | 34,100.00 | 34,100.00 | 0.44% | 145 |
| Nov 6, 2025 | 32,400.00 | 35,150.00 | 32,400.00 | 33,950.00 | 33,950.00 | 4.78% | 2,627 |
| Nov 5, 2025 | 32,900.00 | 32,900.00 | 32,400.00 | 32,400.00 | 32,400.00 | -1.52% | 154 |
| Nov 4, 2025 | 32,700.00 | 33,100.00 | 32,700.00 | 32,900.00 | 32,900.00 | 0.92% | 107 |
| Nov 3, 2025 | 33,150.00 | 33,450.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.21% | 102 |
| Oct 31, 2025 | 33,400.00 | 33,450.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.20% | 868 |
| Oct 30, 2025 | 33,100.00 | 33,450.00 | 32,950.00 | 33,400.00 | 33,400.00 | -0.15% | 213 |
| Oct 29, 2025 | 33,750.00 | 33,750.00 | 33,250.00 | 33,450.00 | 33,450.00 | 0.15% | 316 |
| Oct 28, 2025 | 33,150.00 | 33,700.00 | 33,150.00 | 33,400.00 | 33,400.00 | 0.45% | 533 |
| Oct 27, 2025 | 33,100.00 | 33,400.00 | 33,000.00 | 33,250.00 | 33,250.00 | -0.89% | 725 |
| Oct 24, 2025 | 34,900.00 | 34,900.00 | 32,400.00 | 33,550.00 | 33,550.00 | -1.76% | 872 |
| Oct 23, 2025 | 35,700.00 | 35,700.00 | 34,000.00 | 34,150.00 | 34,150.00 | -1.59% | 444 |
| Oct 22, 2025 | 33,900.00 | 34,900.00 | 33,650.00 | 34,700.00 | 34,700.00 | 2.51% | 322 |
| Oct 21, 2025 | 33,850.00 | 34,250.00 | 33,400.00 | 33,850.00 | 33,850.00 | -0.59% | 386 |
| Oct 20, 2025 | 34,200.00 | 34,350.00 | 33,800.00 | 34,050.00 | 34,050.00 | 0.74% | 132 |
| Oct 17, 2025 | 34,200.00 | 34,850.00 | 33,800.00 | 33,800.00 | 33,800.00 | -2.03% | 180 |
| Oct 16, 2025 | 34,250.00 | 35,900.00 | 33,900.00 | 34,500.00 | 34,500.00 | 0.58% | 416 |
| Oct 15, 2025 | 34,950.00 | 34,950.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.29% | 363 |
| Oct 14, 2025 | 34,100.00 | 35,850.00 | 33,550.00 | 34,400.00 | 34,400.00 | -0.15% | 634 |
| Oct 13, 2025 | 35,150.00 | 35,150.00 | 34,150.00 | 34,450.00 | 34,450.00 | -0.14% | 351 |
| Oct 10, 2025 | 34,450.00 | 35,450.00 | 34,200.00 | 34,500.00 | 34,500.00 | -1.29% | 636 |
| Oct 2, 2025 | 34,550.00 | 35,500.00 | 34,350.00 | 34,950.00 | 34,950.00 | 1.16% | 272 |
| Oct 1, 2025 | 35,500.00 | 35,650.00 | 34,550.00 | 34,550.00 | 34,550.00 | -2.81% | 375 |
| Sep 30, 2025 | 35,750.00 | 35,750.00 | 35,150.00 | 35,550.00 | 35,550.00 | -0.56% | 118,465 |
| Sep 29, 2025 | 34,600.00 | 36,450.00 | 34,050.00 | 35,750.00 | 35,750.00 | 3.32% | 2,151 |
| Sep 26, 2025 | 34,600.00 | 34,600.00 | 34,150.00 | 34,600.00 | 34,600.00 | - | 264 |
| Sep 25, 2025 | 34,400.00 | 34,600.00 | 34,100.00 | 34,600.00 | 34,600.00 | 0.58% | 492 |
| Sep 24, 2025 | 34,450.00 | 34,450.00 | 34,000.00 | 34,400.00 | 34,400.00 | - | 798 |
| Sep 23, 2025 | 34,400.00 | 34,400.00 | 33,900.00 | 34,400.00 | 34,400.00 | 0.44% | 275 |
| Sep 22, 2025 | 33,900.00 | 34,450.00 | 33,900.00 | 34,250.00 | 34,250.00 | 1.18% | 602 |
| Sep 19, 2025 | 34,500.00 | 34,500.00 | 33,700.00 | 33,850.00 | 33,850.00 | -0.44% | 611 |
| Sep 18, 2025 | 33,750.00 | 34,850.00 | 33,750.00 | 34,000.00 | 34,000.00 | - | 219 |
| Sep 17, 2025 | 34,150.00 | 35,000.00 | 33,950.00 | 34,000.00 | 34,000.00 | -1.73% | 1,086 |
| Sep 16, 2025 | 34,800.00 | 35,000.00 | 34,100.00 | 34,600.00 | 34,600.00 | 0.44% | 93 |
| Sep 15, 2025 | 34,200.00 | 34,450.00 | 34,150.00 | 34,450.00 | 34,450.00 | - | 279 |
| Sep 12, 2025 | 34,700.00 | 34,700.00 | 33,350.00 | 34,450.00 | 34,450.00 | -0.72% | 1,216 |
| Sep 11, 2025 | 34,600.00 | 34,850.00 | 34,600.00 | 34,700.00 | 34,700.00 | -0.57% | 107 |
| Sep 10, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 34,900.00 | 34,900.00 | -0.29% | 609 |
| Sep 9, 2025 | 34,900.00 | 36,250.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.99% | 1,443 |
| Sep 8, 2025 | 36,500.00 | 36,500.00 | 34,750.00 | 35,350.00 | 35,350.00 | 0.71% | 771 |
| Sep 5, 2025 | 35,900.00 | 35,900.00 | 34,750.00 | 35,100.00 | 35,100.00 | - | 118 |
| Sep 4, 2025 | 34,700.00 | 35,300.00 | 34,700.00 | 35,100.00 | 35,100.00 | 0.86% | 502 |
| Sep 3, 2025 | 34,050.00 | 35,100.00 | 33,250.00 | 34,800.00 | 34,800.00 | 1.02% | 995 |
| Sep 2, 2025 | 34,600.00 | 34,650.00 | 34,450.00 | 34,450.00 | 34,450.00 | -0.58% | 60 |
| Sep 1, 2025 | 35,300.00 | 35,300.00 | 34,150.00 | 34,650.00 | 34,650.00 | -1.70% | 820 |
| Aug 29, 2025 | 34,400.00 | 35,400.00 | 33,900.00 | 35,250.00 | 35,250.00 | 2.47% | 882 |
| Aug 28, 2025 | 34,650.00 | 34,650.00 | 34,350.00 | 34,400.00 | 34,400.00 | -0.15% | 66 |
| Aug 27, 2025 | 33,750.00 | 35,150.00 | 33,550.00 | 34,450.00 | 34,450.00 | 2.53% | 422 |
| Aug 26, 2025 | 33,150.00 | 34,550.00 | 33,150.00 | 33,600.00 | 33,600.00 | 0.15% | 753 |
| Aug 25, 2025 | 34,700.00 | 34,700.00 | 33,100.00 | 33,550.00 | 33,550.00 | -1.32% | 1,335 |
| Aug 22, 2025 | 33,900.00 | 34,600.00 | 33,850.00 | 34,000.00 | 34,000.00 | 0.29% | 220 |
| Aug 21, 2025 | 34,600.00 | 34,600.00 | 33,450.00 | 33,900.00 | 33,900.00 | -1.17% | 387 |
| Aug 20, 2025 | 34,150.00 | 34,650.00 | 33,100.00 | 34,300.00 | 34,300.00 | 0.15% | 573 |
| Aug 19, 2025 | 34,250.00 | 34,250.00 | 33,500.00 | 34,250.00 | 34,250.00 | - | 162 |
| Aug 18, 2025 | 34,650.00 | 34,650.00 | 34,000.00 | 34,250.00 | 34,250.00 | -0.44% | 1,294 |
| Aug 14, 2025 | 34,900.00 | 34,900.00 | 34,300.00 | 34,400.00 | 34,400.00 | 0.15% | 482 |
| Aug 13, 2025 | 35,050.00 | 35,900.00 | 34,250.00 | 34,350.00 | 34,350.00 | -1.72% | 961 |
| Aug 12, 2025 | 35,150.00 | 35,150.00 | 34,250.00 | 34,950.00 | 34,950.00 | 1.16% | 789 |
| Aug 11, 2025 | 35,550.00 | 36,250.00 | 34,500.00 | 34,550.00 | 34,550.00 | -1.29% | 659 |
| Aug 8, 2025 | 35,000.00 | 35,000.00 | 34,850.00 | 35,000.00 | 35,000.00 | 0.14% | 236 |
| Aug 7, 2025 | 35,100.00 | 35,350.00 | 34,750.00 | 34,950.00 | 34,950.00 | -0.43% | 1,399 |
| Aug 6, 2025 | 36,050.00 | 36,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | -1.96% | 635 |
| Aug 5, 2025 | 36,050.00 | 36,950.00 | 35,550.00 | 35,800.00 | 35,800.00 | -0.69% | 76 |
| Aug 4, 2025 | 37,350.00 | 37,550.00 | 35,600.00 | 36,050.00 | 36,050.00 | 1.12% | 94 |
| Aug 1, 2025 | 36,150.00 | 36,150.00 | 35,300.00 | 35,650.00 | 35,650.00 | -1.38% | 808 |
| Jul 31, 2025 | 36,000.00 | 36,450.00 | 35,550.00 | 36,150.00 | 36,150.00 | -0.41% | 467 |
| Jul 30, 2025 | 36,500.00 | 38,050.00 | 35,250.00 | 36,300.00 | 36,300.00 | -1.09% | 3,225 |
| Jul 29, 2025 | 37,750.00 | 38,300.00 | 36,400.00 | 36,700.00 | 36,700.00 | -1.34% | 2,512 |
| Jul 28, 2025 | 36,750.00 | 37,650.00 | 35,550.00 | 37,200.00 | 37,200.00 | 3.33% | 1,622 |
| Jul 25, 2025 | 36,550.00 | 37,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.04% | 4,303 |
| Jul 24, 2025 | 36,450.00 | 37,450.00 | 36,450.00 | 36,750.00 | 36,750.00 | 1.66% | 233 |
| Jul 23, 2025 | 37,950.00 | 37,950.00 | 35,750.00 | 36,150.00 | 36,150.00 | -3.08% | 814 |
| Jul 22, 2025 | 37,550.00 | 37,550.00 | 36,850.00 | 37,300.00 | 37,300.00 | -0.27% | 739 |
| Jul 21, 2025 | 37,950.00 | 37,950.00 | 36,300.00 | 37,400.00 | 37,400.00 | 0.27% | 341 |
| Jul 18, 2025 | 37,000.00 | 37,700.00 | 36,800.00 | 37,300.00 | 37,300.00 | 0.81% | 295 |
| Jul 17, 2025 | 37,000.00 | 37,250.00 | 36,850.00 | 37,000.00 | 37,000.00 | - | 193 |
| Jul 16, 2025 | 37,950.00 | 37,950.00 | 36,700.00 | 37,000.00 | 37,000.00 | -1.46% | 773 |
| Jul 15, 2025 | 37,950.00 | 38,200.00 | 36,800.00 | 37,550.00 | 37,550.00 | 0.13% | 1,837 |
| Jul 14, 2025 | 38,350.00 | 38,400.00 | 37,500.00 | 37,500.00 | 37,500.00 | -2.22% | 570 |
| Jul 11, 2025 | 38,150.00 | 38,400.00 | 37,650.00 | 38,350.00 | 38,350.00 | 0.66% | 700 |