Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 5,710.00
+20.00 (0.35%)
Last updated: Nov 4, 2025, 9:00 AM KST
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,720.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.05% | 76,165 |
| Nov 4, 2025 | 5,630.00 | 5,720.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.35% | 46,003 |
| Nov 3, 2025 | 5,810.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,690.00 | -2.07% | 121,083 |
| Oct 31, 2025 | 5,890.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.02% | 50,474 |
| Oct 30, 2025 | 5,900.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 102,189 |
| Oct 29, 2025 | 5,920.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.34% | 33,482 |
| Oct 28, 2025 | 5,930.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.17% | 39,740 |
| Oct 27, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.34% | 54,371 |
| Oct 24, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 29,131 |
| Oct 23, 2025 | 5,950.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,950.00 | - | 15,404 |
| Oct 22, 2025 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.34% | 32,429 |
| Oct 21, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.17% | 28,834 |
| Oct 20, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.50% | 25,947 |
| Oct 17, 2025 | 5,970.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,970.00 | - | 22,705 |
| Oct 16, 2025 | 5,980.00 | 6,010.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.17% | 37,210 |
| Oct 15, 2025 | 5,950.00 | 5,970.00 | 5,890.00 | 5,960.00 | 5,960.00 | 0.68% | 45,731 |
| Oct 14, 2025 | 5,980.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.17% | 68,770 |
| Oct 13, 2025 | 5,880.00 | 5,930.00 | 5,700.00 | 5,930.00 | 5,930.00 | 0.51% | 62,035 |
| Oct 10, 2025 | 5,950.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.84% | 64,259 |
| 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 |