Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 10,940
-60 (-0.55%)
Mar 18, 2026, 3:30 PM KST
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 6,630.00 | 6,710.00 | 6,570.00 | 6,630.00 | 6,383.66 | 0.15% | 190,922 |
| Jan 21, 2026 | 6,680.00 | 6,690.00 | 6,530.00 | 6,620.00 | 6,374.03 | -1.78% | 310,563 |
| Jan 20, 2026 | 6,630.00 | 6,810.00 | 6,600.00 | 6,740.00 | 6,489.58 | 1.51% | 273,272 |
| Jan 19, 2026 | 6,790.00 | 6,790.00 | 6,600.00 | 6,640.00 | 6,393.29 | -1.04% | 300,739 |
| Jan 16, 2026 | 6,650.00 | 6,760.00 | 6,600.00 | 6,710.00 | 6,460.69 | 1.21% | 391,105 |
| Jan 15, 2026 | 6,620.00 | 6,710.00 | 6,550.00 | 6,630.00 | 6,383.66 | -0.15% | 307,802 |
| Jan 14, 2026 | 6,700.00 | 6,950.00 | 6,520.00 | 6,640.00 | 6,393.29 | -0.30% | 382,846 |
| Jan 13, 2026 | 6,710.00 | 6,730.00 | 6,520.00 | 6,660.00 | 6,412.55 | -0.75% | 439,969 |
| Jan 12, 2026 | 6,800.00 | 6,880.00 | 6,590.00 | 6,710.00 | 6,460.69 | -0.45% | 429,929 |
| Jan 9, 2026 | 6,720.00 | 6,810.00 | 6,690.00 | 6,740.00 | 6,489.58 | -0.44% | 216,947 |
| Jan 8, 2026 | 6,850.00 | 6,970.00 | 6,670.00 | 6,770.00 | 6,518.46 | - | 343,986 |
| Jan 7, 2026 | 7,050.00 | 7,070.00 | 6,650.00 | 6,770.00 | 6,518.46 | -4.24% | 737,946 |
| Jan 6, 2026 | 7,300.00 | 7,340.00 | 7,000.00 | 7,070.00 | 6,807.31 | -2.35% | 675,444 |
| Jan 5, 2026 | 7,650.00 | 7,730.00 | 7,160.00 | 7,240.00 | 6,971.00 | -6.34% | 1,274,022 |
| Jan 2, 2026 | 7,700.00 | 8,000.00 | 7,610.00 | 7,730.00 | 7,442.79 | -0.39% | 1,425,530 |