Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 9,420.00
+770.00 (8.90%)
At close: Apr 8, 2026
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8,940.00 | 9,900.00 | 8,760.00 | 9,420.00 | 9,420.00 | 8.90% | 3,087,484 |
| Apr 7, 2026 | 8,980.00 | 9,020.00 | 8,570.00 | 8,650.00 | 8,650.00 | -1.48% | 491,130 |
| Apr 6, 2026 | 8,930.00 | 9,140.00 | 8,730.00 | 8,780.00 | 8,780.00 | -0.79% | 411,262 |
| Apr 3, 2026 | 8,930.00 | 9,150.00 | 8,820.00 | 8,850.00 | 8,850.00 | 0.57% | 510,400 |
| Apr 2, 2026 | 9,460.00 | 9,470.00 | 8,690.00 | 8,800.00 | 8,800.00 | -5.68% | 852,630 |
| Apr 1, 2026 | 9,030.00 | 9,640.00 | 9,030.00 | 9,330.00 | 9,330.00 | 6.02% | 990,538 |
| Mar 31, 2026 | 9,190.00 | 9,280.00 | 8,710.00 | 8,800.00 | 8,800.00 | -6.38% | 1,124,095 |
| Mar 30, 2026 | 9,490.00 | 10,190.00 | 9,400.00 | 9,400.00 | 9,400.00 | -4.08% | 1,311,665 |
| Mar 27, 2026 | 10,440.00 | 10,510.00 | 9,560.00 | 9,800.00 | 9,800.00 | -3.64% | 2,391,566 |
| Mar 26, 2026 | 9,760.00 | 11,560.00 | 9,450.00 | 10,170.00 | 10,170.00 | 5.83% | 13,333,540 |
| Mar 25, 2026 | 9,900.00 | 10,110.00 | 9,590.00 | 9,610.00 | 9,610.00 | -2.93% | 1,472,107 |
| Mar 24, 2026 | 9,960.00 | 10,950.00 | 9,580.00 | 9,900.00 | 9,900.00 | 2.48% | 4,259,765 |
| Mar 23, 2026 | 9,780.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,660.00 | -4.73% | 950,315 |
| 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% | 1,808,349 |
| Mar 18, 2026 | 11,290.00 | 11,790.00 | 10,760.00 | 10,940.00 | 10,940.00 | -0.55% | 8,391,368 |
| Mar 17, 2026 | 9,400.00 | 12,030.00 | 9,360.00 | 11,000.00 | 11,000.00 | 18.79% | 28,605,620 |
| 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% | 1,295,388 |
| Mar 12, 2026 | 10,090.00 | 10,400.00 | 9,640.00 | 9,720.00 | 9,720.00 | -7.78% | 2,190,444 |
| 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% | 9,900,779 |
| Mar 9, 2026 | 10,020.00 | 10,980.00 | 9,010.00 | 9,470.00 | 9,470.00 | -6.42% | 11,703,253 |
| Mar 6, 2026 | 8,000.00 | 10,120.00 | 7,930.00 | 10,120.00 | 10,120.00 | 29.91% | 3,637,417 |
| 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% | 1,072,355 |
| Mar 3, 2026 | 8,460.00 | 8,730.00 | 8,230.00 | 8,270.00 | 8,270.00 | -4.61% | 781,601 |
| 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% | 1,419,728 |
| 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 |