Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 5,930.00
+10.00 (0.17%)
At close: Oct 2, 2025
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,920.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.51% | 16,280 |
| Oct 1, 2025 | 5,900.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1.20% | 85,389 |
| Sep 30, 2025 | 5,930.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.18% | 55,347 |
| Sep 29, 2025 | 5,950.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 45,430 |
| Sep 26, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.67% | 49,797 |
| Sep 25, 2025 | 6,000.00 | 6,030.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.33% | 39,396 |
| Sep 24, 2025 | 6,010.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.99% | 60,334 |
| Sep 23, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | - | 43,791 |
| Sep 22, 2025 | 6,060.00 | 6,120.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.16% | 21,012 |
| Sep 19, 2025 | 6,140.00 | 6,140.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.65% | 20,266 |
| Sep 18, 2025 | 6,130.00 | 6,130.00 | 6,090.00 | 6,120.00 | 6,120.00 | - | 18,585 |
| Sep 17, 2025 | 6,160.00 | 6,160.00 | 6,010.00 | 6,120.00 | 6,120.00 | -0.33% | 21,756 |
| Sep 16, 2025 | 6,170.00 | 6,170.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.16% | 28,988 |
| Sep 15, 2025 | 6,190.00 | 6,250.00 | 6,130.00 | 6,150.00 | 6,150.00 | -0.65% | 33,626 |
| Sep 12, 2025 | 6,250.00 | 6,250.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.16% | 28,020 |
| Sep 11, 2025 | 6,230.00 | 6,270.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.48% | 27,703 |
| Sep 10, 2025 | 6,200.00 | 6,290.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.48% | 68,427 |
| Sep 9, 2025 | 6,150.00 | 6,260.00 | 6,140.00 | 6,200.00 | 6,200.00 | 0.65% | 71,439 |
| Sep 8, 2025 | 6,070.00 | 6,250.00 | 6,030.00 | 6,160.00 | 6,160.00 | 1.82% | 69,264 |
| Sep 5, 2025 | 6,060.00 | 6,090.00 | 6,010.00 | 6,050.00 | 6,050.00 | - | 25,848 |
| Sep 4, 2025 | 6,100.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | - | 12,222 |
| Sep 3, 2025 | 6,040.00 | 6,070.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.17% | 12,480 |
| Sep 2, 2025 | 5,970.00 | 6,070.00 | 5,970.00 | 6,040.00 | 6,040.00 | - | 22,012 |
| Sep 1, 2025 | 6,060.00 | 6,060.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.17% | 34,552 |
| Aug 29, 2025 | 6,010.00 | 6,080.00 | 5,980.00 | 6,030.00 | 6,030.00 | - | 20,627 |
| Aug 28, 2025 | 5,980.00 | 6,050.00 | 5,970.00 | 6,030.00 | 6,030.00 | - | 17,023 |
| Aug 27, 2025 | 6,030.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | - | 20,778 |
| Aug 26, 2025 | 6,040.00 | 6,040.00 | 5,990.00 | 6,030.00 | 6,030.00 | 0.33% | 17,378 |
| Aug 25, 2025 | 6,000.00 | 6,060.00 | 6,000.00 | 6,010.00 | 6,010.00 | 0.50% | 13,925 |
| Aug 22, 2025 | 6,000.00 | 6,040.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.33% | 37,603 |
| Aug 21, 2025 | 5,970.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | 0.67% | 18,785 |
| Aug 20, 2025 | 6,020.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.32% | 52,021 |
| Aug 19, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.33% | 31,836 |
| Aug 18, 2025 | 6,120.00 | 6,170.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.98% | 37,299 |
| Aug 14, 2025 | 6,160.00 | 6,430.00 | 6,110.00 | 6,120.00 | 6,120.00 | -0.81% | 205,130 |
| Aug 13, 2025 | 6,210.00 | 6,210.00 | 6,090.00 | 6,170.00 | 6,170.00 | - | 25,276 |
| Aug 12, 2025 | 6,170.00 | 6,210.00 | 6,120.00 | 6,170.00 | 6,170.00 | 0.16% | 22,945 |
| Aug 11, 2025 | 6,150.00 | 6,170.00 | 6,120.00 | 6,160.00 | 6,160.00 | 0.16% | 27,607 |
| Aug 8, 2025 | 6,120.00 | 6,190.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.49% | 18,065 |
| Aug 7, 2025 | 6,170.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,120.00 | -0.16% | 19,980 |
| Aug 6, 2025 | 6,100.00 | 6,140.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.33% | 14,243 |
| Aug 5, 2025 | 6,080.00 | 6,170.00 | 6,030.00 | 6,110.00 | 6,110.00 | 0.99% | 24,028 |
| Aug 4, 2025 | 6,040.00 | 6,100.00 | 5,990.00 | 6,050.00 | 6,050.00 | 0.33% | 28,760 |
| Aug 1, 2025 | 6,210.00 | 6,210.00 | 5,970.00 | 6,030.00 | 6,030.00 | -2.74% | 64,178 |
| Jul 31, 2025 | 6,210.00 | 6,290.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.16% | 27,005 |
| Jul 30, 2025 | 6,150.00 | 6,220.00 | 6,130.00 | 6,190.00 | 6,190.00 | 0.98% | 31,884 |
| Jul 29, 2025 | 6,100.00 | 6,140.00 | 6,080.00 | 6,130.00 | 6,130.00 | - | 20,493 |
| Jul 28, 2025 | 6,220.00 | 6,220.00 | 6,110.00 | 6,130.00 | 6,130.00 | -0.65% | 27,280 |
| Jul 25, 2025 | 6,210.00 | 6,220.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.32% | 24,608 |
| Jul 24, 2025 | 6,230.00 | 6,270.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.48% | 52,620 |