Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea
· Delayed Price · Currency is KRW 27,200
-800 (-2.86%)
Mar 9, 2026, 3:30 PM KST
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28,000.00 | 28,000.00 | 27,000.00 | 27,200.00 | 27,200.00 | -2.86% | 2,731 |
| Mar 6, 2026 | 28,000.00 | 28,050.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.72% | 306 |
| Mar 5, 2026 | 28,400.00 | 28,900.00 | 27,500.00 | 27,800.00 | 27,800.00 | - | 7,911 |
| Mar 4, 2026 | 29,200.00 | 29,200.00 | 27,800.00 | 27,800.00 | 27,800.00 | -5.12% | 7,450 |
| Mar 3, 2026 | 29,850.00 | 29,850.00 | 29,150.00 | 29,300.00 | 29,300.00 | -2.33% | 849 |
| Feb 27, 2026 | 30,350.00 | 30,700.00 | 29,850.00 | 30,000.00 | 30,000.00 | -2.28% | 1,937 |
| Feb 26, 2026 | 30,500.00 | 31,300.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.81% | 540 |
| Feb 25, 2026 | 30,900.00 | 31,400.00 | 30,650.00 | 30,950.00 | 30,950.00 | 0.16% | 1,495 |
| Feb 24, 2026 | 30,250.00 | 31,000.00 | 30,200.00 | 30,900.00 | 30,900.00 | 0.65% | 2,151 |
| Feb 23, 2026 | 30,100.00 | 31,250.00 | 30,000.00 | 30,700.00 | 30,700.00 | 3.37% | 7,120 |
| Feb 20, 2026 | 29,300.00 | 29,800.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1.37% | 858 |
| Feb 19, 2026 | 28,900.00 | 30,000.00 | 28,900.00 | 29,300.00 | 29,300.00 | 1.56% | 3,446 |
| Feb 13, 2026 | 28,800.00 | 28,850.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.52% | 1,159 |
| Feb 12, 2026 | 28,650.00 | 28,850.00 | 28,600.00 | 28,700.00 | 28,700.00 | 0.35% | 1,407 |
| Feb 11, 2026 | 28,500.00 | 28,600.00 | 28,100.00 | 28,600.00 | 28,600.00 | 0.70% | 910 |
| Feb 10, 2026 | 28,450.00 | 28,450.00 | 28,300.00 | 28,400.00 | 28,400.00 | 0.53% | 474 |
| Feb 9, 2026 | 28,300.00 | 28,450.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.18% | 723 |
| Feb 6, 2026 | 28,400.00 | 28,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | 0.35% | 673 |
| Feb 5, 2026 | 28,600.00 | 28,600.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.18% | 1,352 |
| Feb 4, 2026 | 28,200.00 | 28,250.00 | 28,100.00 | 28,250.00 | 28,250.00 | 0.36% | 969 |
| Feb 3, 2026 | 28,350.00 | 28,350.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.18% | 1,346 |
| Feb 2, 2026 | 28,450.00 | 28,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.88% | 1,711 |
| Jan 30, 2026 | 28,450.00 | 28,550.00 | 28,400.00 | 28,450.00 | 28,450.00 | - | 1,260 |
| Jan 29, 2026 | 28,450.00 | 28,650.00 | 28,400.00 | 28,450.00 | 28,450.00 | -0.70% | 911 |
| Jan 28, 2026 | 28,800.00 | 28,850.00 | 28,600.00 | 28,650.00 | 28,650.00 | 0.17% | 1,256 |
| Jan 27, 2026 | 28,900.00 | 28,900.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.69% | 1,316 |
| Jan 26, 2026 | 28,750.00 | 29,050.00 | 28,750.00 | 28,800.00 | 28,800.00 | 0.35% | 1,086 |
| Jan 23, 2026 | 28,950.00 | 28,950.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.17% | 627 |
| Jan 22, 2026 | 28,350.00 | 29,300.00 | 28,350.00 | 28,750.00 | 28,750.00 | 0.70% | 2,463 |
| Jan 21, 2026 | 28,450.00 | 28,900.00 | 28,350.00 | 28,550.00 | 28,550.00 | -0.52% | 1,631 |
| Jan 20, 2026 | 28,700.00 | 28,700.00 | 28,350.00 | 28,700.00 | 28,700.00 | - | 2,371 |
| Jan 19, 2026 | 28,950.00 | 28,950.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.86% | 2,324 |
| Jan 16, 2026 | 29,100.00 | 29,100.00 | 28,550.00 | 28,950.00 | 28,950.00 | -0.52% | 1,557 |
| Jan 15, 2026 | 29,050.00 | 29,200.00 | 28,850.00 | 29,100.00 | 29,100.00 | 0.17% | 733 |
| Jan 14, 2026 | 29,200.00 | 29,450.00 | 28,800.00 | 29,050.00 | 29,050.00 | -0.51% | 1,022 |
| Jan 13, 2026 | 29,600.00 | 30,000.00 | 29,150.00 | 29,200.00 | 29,200.00 | -1.18% | 1,111 |
| Jan 12, 2026 | 29,000.00 | 29,900.00 | 28,900.00 | 29,550.00 | 29,550.00 | 2.07% | 2,257 |
| Jan 9, 2026 | 29,050.00 | 29,100.00 | 28,700.00 | 28,950.00 | 28,950.00 | -0.34% | 1,569 |
| Jan 8, 2026 | 29,050.00 | 29,200.00 | 28,900.00 | 29,050.00 | 29,050.00 | -0.34% | 754 |
| Jan 7, 2026 | 29,000.00 | 29,200.00 | 28,750.00 | 29,150.00 | 29,150.00 | 0.17% | 2,555 |
| Jan 6, 2026 | 29,200.00 | 29,500.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.34% | 1,023 |
| Jan 5, 2026 | 29,400.00 | 29,800.00 | 29,150.00 | 29,200.00 | 29,200.00 | -0.34% | 1,345 |
| Jan 2, 2026 | 29,400.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | - | 697 |
| Dec 30, 2025 | 30,000.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.84% | 2,901 |
| Dec 29, 2025 | 30,050.00 | 30,050.00 | 29,750.00 | 29,850.00 | 29,850.00 | -0.67% | 979 |
| Dec 26, 2025 | 30,150.00 | 30,150.00 | 29,850.00 | 30,050.00 | 29,350.00 | -0.33% | 1,048 |
| Dec 24, 2025 | 30,400.00 | 30,550.00 | 29,750.00 | 30,150.00 | 29,447.67 | 0.50% | 2,616 |
| Dec 23, 2025 | 30,950.00 | 31,400.00 | 29,900.00 | 30,000.00 | 29,301.16 | -2.12% | 3,262 |
| Dec 22, 2025 | 30,850.00 | 31,750.00 | 30,600.00 | 30,650.00 | 29,936.02 | -1.13% | 1,699 |
| Dec 19, 2025 | 30,850.00 | 31,900.00 | 30,850.00 | 31,000.00 | 30,277.87 | 0.49% | 707 |
| Dec 18, 2025 | 30,700.00 | 32,300.00 | 30,700.00 | 30,850.00 | 30,131.36 | -1.59% | 1,579 |
| Dec 17, 2025 | 31,650.00 | 31,800.00 | 31,300.00 | 31,350.00 | 30,619.72 | 0.16% | 204 |
| Dec 16, 2025 | 32,300.00 | 32,400.00 | 31,300.00 | 31,300.00 | 30,570.88 | -1.26% | 678 |
| Dec 15, 2025 | 31,300.00 | 31,800.00 | 31,150.00 | 31,700.00 | 30,961.56 | 1.28% | 1,600 |
| Dec 12, 2025 | 31,000.00 | 31,800.00 | 30,950.00 | 31,300.00 | 30,570.88 | - | 441 |
| Dec 11, 2025 | 31,150.00 | 31,650.00 | 30,900.00 | 31,300.00 | 30,570.88 | 0.48% | 264 |
| Dec 10, 2025 | 31,600.00 | 31,600.00 | 31,100.00 | 31,150.00 | 30,424.38 | -0.64% | 237 |
| Dec 9, 2025 | 31,500.00 | 31,800.00 | 31,200.00 | 31,350.00 | 30,619.72 | 0.32% | 248 |
| Dec 8, 2025 | 31,200.00 | 32,200.00 | 30,900.00 | 31,250.00 | 30,522.05 | 0.16% | 533 |
| Dec 5, 2025 | 30,700.00 | 31,900.00 | 30,700.00 | 31,200.00 | 30,473.21 | 0.81% | 617 |
| Dec 4, 2025 | 30,700.00 | 31,350.00 | 30,700.00 | 30,950.00 | 30,229.03 | - | 310 |
| Dec 3, 2025 | 31,000.00 | 31,000.00 | 30,550.00 | 30,950.00 | 30,229.03 | 0.32% | 292 |
| Dec 2, 2025 | 31,100.00 | 31,100.00 | 30,700.00 | 30,850.00 | 30,131.36 | 0.49% | 511 |
| Dec 1, 2025 | 30,600.00 | 31,400.00 | 30,600.00 | 30,700.00 | 29,984.86 | - | 839 |
| Nov 28, 2025 | 29,950.00 | 31,000.00 | 29,750.00 | 30,700.00 | 29,984.86 | 2.50% | 3,050 |
| Nov 27, 2025 | 30,400.00 | 30,400.00 | 29,950.00 | 29,950.00 | 29,252.33 | -0.99% | 789 |
| Nov 26, 2025 | 30,100.00 | 30,800.00 | 29,900.00 | 30,250.00 | 29,545.34 | 0.83% | 968 |
| Nov 25, 2025 | 29,800.00 | 30,350.00 | 29,700.00 | 30,000.00 | 29,301.16 | 1.18% | 1,211 |
| Nov 24, 2025 | 29,900.00 | 31,650.00 | 29,600.00 | 29,650.00 | 28,959.32 | -0.84% | 2,558 |
| Nov 21, 2025 | 30,400.00 | 30,650.00 | 29,900.00 | 29,900.00 | 29,203.49 | -1.64% | 2,925 |
| Nov 20, 2025 | 31,350.00 | 31,350.00 | 30,400.00 | 30,400.00 | 29,691.85 | -3.03% | 7,362 |
| Nov 19, 2025 | 32,300.00 | 32,300.00 | 31,250.00 | 31,350.00 | 30,619.72 | -1.88% | 1,901 |
| Nov 18, 2025 | 32,600.00 | 33,350.00 | 31,700.00 | 31,950.00 | 31,205.74 | -2.14% | 2,824 |
| Nov 17, 2025 | 33,100.00 | 33,100.00 | 32,550.00 | 32,650.00 | 31,889.43 | -2.39% | 1,664 |
| Nov 14, 2025 | 33,400.00 | 33,550.00 | 33,150.00 | 33,450.00 | 32,670.80 | 0.15% | 579 |
| Nov 13, 2025 | 33,800.00 | 33,800.00 | 33,200.00 | 33,400.00 | 32,621.96 | -0.30% | 101 |
| Nov 12, 2025 | 33,700.00 | 33,700.00 | 33,400.00 | 33,500.00 | 32,719.63 | 0.45% | 203 |
| Nov 11, 2025 | 33,600.00 | 34,000.00 | 33,300.00 | 33,350.00 | 32,573.13 | -0.45% | 542 |
| Nov 10, 2025 | 34,100.00 | 34,100.00 | 33,250.00 | 33,500.00 | 32,719.63 | -1.76% | 726 |
| Nov 7, 2025 | 33,950.00 | 34,350.00 | 33,650.00 | 34,100.00 | 33,305.66 | 0.44% | 145 |
| Nov 6, 2025 | 32,400.00 | 35,150.00 | 32,400.00 | 33,950.00 | 33,159.15 | 4.78% | 2,627 |
| Nov 5, 2025 | 32,900.00 | 32,900.00 | 32,400.00 | 32,400.00 | 31,645.26 | -1.52% | 154 |
| Nov 4, 2025 | 32,700.00 | 33,100.00 | 32,700.00 | 32,900.00 | 32,133.61 | 0.92% | 107 |
| Nov 3, 2025 | 33,150.00 | 33,450.00 | 32,600.00 | 32,600.00 | 31,840.60 | -1.21% | 102 |
| Oct 31, 2025 | 33,400.00 | 33,450.00 | 32,500.00 | 33,000.00 | 32,231.28 | -1.20% | 868 |
| Oct 30, 2025 | 33,100.00 | 33,450.00 | 32,950.00 | 33,400.00 | 32,621.96 | -0.15% | 213 |
| Oct 29, 2025 | 33,750.00 | 33,750.00 | 33,250.00 | 33,450.00 | 32,670.80 | 0.15% | 316 |
| Oct 28, 2025 | 33,150.00 | 33,700.00 | 33,150.00 | 33,400.00 | 32,621.96 | 0.45% | 533 |
| Oct 27, 2025 | 33,100.00 | 33,400.00 | 33,000.00 | 33,250.00 | 32,475.46 | -0.89% | 725 |
| Oct 24, 2025 | 34,900.00 | 34,900.00 | 32,400.00 | 33,550.00 | 32,768.47 | -1.76% | 872 |
| Oct 23, 2025 | 35,700.00 | 35,700.00 | 34,000.00 | 34,150.00 | 33,354.49 | -1.59% | 444 |
| Oct 22, 2025 | 33,900.00 | 34,900.00 | 33,650.00 | 34,700.00 | 33,891.68 | 2.51% | 322 |
| Oct 21, 2025 | 33,850.00 | 34,250.00 | 33,400.00 | 33,850.00 | 33,061.48 | -0.59% | 386 |
| Oct 20, 2025 | 34,200.00 | 34,350.00 | 33,800.00 | 34,050.00 | 33,256.82 | 0.74% | 132 |
| Oct 17, 2025 | 34,200.00 | 34,850.00 | 33,800.00 | 33,800.00 | 33,012.65 | -2.03% | 180 |
| Oct 16, 2025 | 34,250.00 | 35,900.00 | 33,900.00 | 34,500.00 | 33,696.34 | 0.58% | 416 |
| Oct 15, 2025 | 34,950.00 | 34,950.00 | 34,000.00 | 34,300.00 | 33,501.00 | -0.29% | 363 |
| Oct 14, 2025 | 34,100.00 | 35,850.00 | 33,550.00 | 34,400.00 | 33,598.67 | -0.15% | 634 |
| Oct 13, 2025 | 35,150.00 | 35,150.00 | 34,150.00 | 34,450.00 | 33,647.50 | -0.14% | 351 |
| Oct 10, 2025 | 34,450.00 | 35,450.00 | 34,200.00 | 34,500.00 | 33,696.34 | -1.29% | 636 |