Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea
· Delayed Price · Currency is KRW 29,250
0.00 (0.00%)
Last updated: Apr 29, 2026, 1:42 PM KST
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28,700.00 | 29,500.00 | 28,700.00 | 29,250.00 | 29,250.00 | 2.27% | 4,061 |
| Apr 27, 2026 | 28,950.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.21% | 642 |
| Apr 24, 2026 | 28,600.00 | 29,100.00 | 28,600.00 | 28,950.00 | 28,950.00 | 0.87% | 381 |
| Apr 23, 2026 | 28,700.00 | 29,150.00 | 28,600.00 | 28,700.00 | 28,700.00 | - | 361 |
| Apr 22, 2026 | 28,350.00 | 29,100.00 | 28,350.00 | 28,700.00 | 28,700.00 | - | 881 |
| Apr 21, 2026 | 28,550.00 | 28,950.00 | 28,400.00 | 28,700.00 | 28,700.00 | 0.53% | 1,145 |
| Apr 20, 2026 | 28,050.00 | 29,200.00 | 27,900.00 | 28,550.00 | 28,550.00 | 1.78% | 2,231 |
| Apr 17, 2026 | 28,050.00 | 28,300.00 | 28,050.00 | 28,050.00 | 28,050.00 | - | 1,018 |
| Apr 16, 2026 | 27,800.00 | 28,200.00 | 27,800.00 | 28,050.00 | 28,050.00 | 0.54% | 839 |
| Apr 15, 2026 | 27,800.00 | 28,050.00 | 27,800.00 | 27,900.00 | 27,900.00 | 0.54% | 621 |
| Apr 14, 2026 | 27,700.00 | 28,000.00 | 27,650.00 | 27,750.00 | 27,750.00 | 0.18% | 311 |
| Apr 13, 2026 | 27,750.00 | 28,050.00 | 27,550.00 | 27,700.00 | 27,700.00 | -0.18% | 2,433 |
| Apr 10, 2026 | 27,750.00 | 27,950.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.36% | 259 |
| Apr 9, 2026 | 27,600.00 | 28,050.00 | 27,600.00 | 27,650.00 | 27,650.00 | - | 366 |
| Apr 8, 2026 | 27,600.00 | 28,000.00 | 27,250.00 | 27,650.00 | 27,650.00 | 0.73% | 1,704 |
| Apr 7, 2026 | 27,650.00 | 27,650.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.36% | 916 |
| Apr 6, 2026 | 27,750.00 | 27,750.00 | 27,450.00 | 27,550.00 | 27,550.00 | - | 347 |
| Apr 3, 2026 | 27,650.00 | 27,750.00 | 27,550.00 | 27,550.00 | 27,550.00 | 0.55% | 469 |
| Apr 2, 2026 | 27,800.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.08% | 365 |
| Apr 1, 2026 | 27,700.00 | 27,900.00 | 27,350.00 | 27,700.00 | 27,700.00 | 0.36% | 596 |
| Mar 31, 2026 | 27,450.00 | 27,800.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.36% | 709 |
| Mar 30, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 276 |
| Mar 27, 2026 | 27,950.00 | 28,150.00 | 27,450.00 | 27,900.00 | 27,900.00 | - | 3,138 |
| Mar 26, 2026 | 27,800.00 | 28,100.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.36% | 265 |
| Mar 25, 2026 | 27,800.00 | 28,100.00 | 27,600.00 | 28,000.00 | 28,000.00 | 0.54% | 344 |
| Mar 24, 2026 | 27,950.00 | 27,950.00 | 27,550.00 | 27,850.00 | 27,850.00 | 1.09% | 810 |
| Mar 23, 2026 | 28,100.00 | 28,100.00 | 27,400.00 | 27,550.00 | 27,550.00 | -2.30% | 531 |
| Mar 20, 2026 | 27,950.00 | 28,300.00 | 27,850.00 | 28,200.00 | 28,200.00 | 0.71% | 336 |
| Mar 19, 2026 | 27,750.00 | 28,050.00 | 27,650.00 | 28,000.00 | 28,000.00 | 0.72% | 459 |
| Mar 18, 2026 | 27,750.00 | 27,900.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.18% | 1,004 |
| Mar 17, 2026 | 27,750.00 | 27,950.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.36% | 1,168 |
| Mar 16, 2026 | 27,950.00 | 27,950.00 | 27,500.00 | 27,650.00 | 27,650.00 | -1.07% | 1,452 |
| Mar 13, 2026 | 27,650.00 | 27,950.00 | 27,500.00 | 27,950.00 | 27,950.00 | - | 402 |
| Mar 12, 2026 | 28,100.00 | 28,200.00 | 27,600.00 | 27,950.00 | 27,950.00 | 0.18% | 342 |
| Mar 11, 2026 | 27,450.00 | 28,150.00 | 27,250.00 | 27,900.00 | 27,900.00 | 1.64% | 631 |
| Mar 10, 2026 | 27,200.00 | 28,500.00 | 27,050.00 | 27,450.00 | 27,450.00 | 0.92% | 2,469 |
| 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 |