Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 7,070.00
+310.00 (4.59%)
Last updated: Feb 3, 2026, 9:00 AM KST
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6,860.00 | 7,400.00 | 6,780.00 | 7,070.00 | 7,070.00 | 4.59% | 1,356,481 |
| Feb 2, 2026 | 6,990.00 | 7,090.00 | 6,740.00 | 6,760.00 | 6,760.00 | -2.87% | 449,088 |
| Jan 30, 2026 | 6,840.00 | 7,080.00 | 6,770.00 | 6,960.00 | 6,960.00 | 1.02% | 504,975 |
| Jan 29, 2026 | 6,670.00 | 6,940.00 | 6,610.00 | 6,890.00 | 6,890.00 | 3.30% | 438,773 |
| Jan 28, 2026 | 6,750.00 | 6,790.00 | 6,670.00 | 6,670.00 | 6,670.00 | -1.19% | 287,535 |
| Jan 27, 2026 | 6,740.00 | 6,770.00 | 6,660.00 | 6,750.00 | 6,750.00 | 0.15% | 148,165 |
| Jan 26, 2026 | 6,770.00 | 6,860.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.44% | 221,536 |
| Jan 23, 2026 | 6,610.00 | 6,770.00 | 6,610.00 | 6,770.00 | 6,770.00 | 2.11% | 222,690 |
| Jan 22, 2026 | 6,630.00 | 6,710.00 | 6,570.00 | 6,630.00 | 6,630.00 | 0.15% | 189,338 |
| Jan 21, 2026 | 6,680.00 | 6,690.00 | 6,530.00 | 6,620.00 | 6,620.00 | -1.78% | 309,726 |
| Jan 20, 2026 | 6,630.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,740.00 | 1.51% | 264,825 |
| Jan 19, 2026 | 6,790.00 | 6,790.00 | 6,600.00 | 6,640.00 | 6,640.00 | -1.04% | 298,990 |
| Jan 16, 2026 | 6,650.00 | 6,760.00 | 6,600.00 | 6,710.00 | 6,710.00 | 1.21% | 387,415 |
| Jan 15, 2026 | 6,620.00 | 6,710.00 | 6,550.00 | 6,630.00 | 6,630.00 | -0.15% | 304,404 |
| Jan 14, 2026 | 6,700.00 | 6,950.00 | 6,520.00 | 6,640.00 | 6,640.00 | -0.30% | 378,233 |
| Jan 13, 2026 | 6,710.00 | 6,730.00 | 6,520.00 | 6,660.00 | 6,660.00 | -0.75% | 423,187 |
| Jan 12, 2026 | 6,800.00 | 6,880.00 | 6,590.00 | 6,710.00 | 6,710.00 | -0.45% | 425,447 |
| Jan 9, 2026 | 6,720.00 | 6,810.00 | 6,690.00 | 6,740.00 | 6,740.00 | -0.44% | 210,613 |
| Jan 8, 2026 | 6,850.00 | 6,970.00 | 6,670.00 | 6,770.00 | 6,770.00 | - | 339,906 |
| Jan 7, 2026 | 7,050.00 | 7,070.00 | 6,650.00 | 6,770.00 | 6,770.00 | -4.24% | 728,486 |
| Jan 6, 2026 | 7,300.00 | 7,340.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.35% | 675,444 |
| Jan 5, 2026 | 7,650.00 | 7,730.00 | 7,160.00 | 7,240.00 | 7,240.00 | -6.34% | 1,250,190 |
| Jan 2, 2026 | 7,700.00 | 8,000.00 | 7,610.00 | 7,730.00 | 7,730.00 | -0.39% | 1,401,091 |
| Dec 30, 2025 | 7,210.00 | 8,300.00 | 7,150.00 | 7,760.00 | 7,760.00 | 7.33% | 5,836,756 |
| Dec 29, 2025 | 7,390.00 | 7,630.00 | 7,160.00 | 7,230.00 | 7,230.00 | -2.95% | 982,525 |
| Dec 26, 2025 | 7,500.00 | 8,100.00 | 7,380.00 | 7,450.00 | 7,450.00 | 0.81% | 4,180,869 |
| Dec 24, 2025 | 8,060.00 | 8,250.00 | 7,390.00 | 7,390.00 | 7,390.00 | -9.66% | 2,441,165 |
| Dec 23, 2025 | 8,910.00 | 9,340.00 | 8,080.00 | 8,180.00 | 8,180.00 | -4.88% | 7,419,563 |
| Dec 22, 2025 | 8,530.00 | 10,140.00 | 8,140.00 | 8,600.00 | 8,600.00 | -0.23% | 16,651,500 |
| Dec 19, 2025 | 9,500.00 | 10,300.00 | 8,590.00 | 8,620.00 | 8,620.00 | 8.70% | 21,380,900 |
| Dec 18, 2025 | 6,390.00 | 7,930.00 | 6,290.00 | 7,930.00 | 7,930.00 | 30.00% | 9,763,413 |
| Dec 17, 2025 | 6,080.00 | 6,100.00 | 5,950.00 | 6,100.00 | 6,100.00 | 1.84% | 206,362 |
| Dec 16, 2025 | 5,950.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,990.00 | 0.84% | 181,910 |
| Dec 15, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.17% | 41,958 |
| Dec 12, 2025 | 6,000.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,950.00 | 0.34% | 45,562 |
| Dec 11, 2025 | 5,830.00 | 5,970.00 | 5,820.00 | 5,930.00 | 5,930.00 | 1.72% | 100,273 |
| Dec 10, 2025 | 5,820.00 | 5,870.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.17% | 28,312 |
| Dec 9, 2025 | 5,810.00 | 5,920.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.34% | 16,485 |
| Dec 8, 2025 | 5,880.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.34% | 22,879 |
| Dec 5, 2025 | 5,840.00 | 5,900.00 | 5,770.00 | 5,880.00 | 5,880.00 | 0.86% | 27,571 |
| Dec 4, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.34% | 36,126 |
| Dec 3, 2025 | 5,840.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.17% | 166,117 |
| Dec 2, 2025 | 5,720.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 2.10% | 59,633 |
| Dec 1, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,720.00 | -1.21% | 43,292 |
| Nov 28, 2025 | 5,740.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 1.05% | 16,467 |
| Nov 27, 2025 | 5,730.00 | 5,740.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.35% | 16,208 |
| Nov 26, 2025 | 5,700.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.71% | 14,924 |
| Nov 25, 2025 | 5,660.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.35% | 19,482 |
| Nov 24, 2025 | 5,690.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.18% | 29,197 |
| Nov 21, 2025 | 5,680.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.70% | 11,988 |