Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 6,160.00
+110.00 (1.82%)
At close: Sep 8, 2025
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 6,210.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.48% | 43,097 |
| Jul 22, 2025 | 6,300.00 | 6,340.00 | 6,160.00 | 6,250.00 | 6,250.00 | -0.48% | 41,537 |
| Jul 21, 2025 | 6,230.00 | 6,290.00 | 6,230.00 | 6,280.00 | 6,280.00 | 0.16% | 31,779 |
| Jul 18, 2025 | 6,240.00 | 6,300.00 | 6,220.00 | 6,270.00 | 6,270.00 | 0.48% | 20,475 |
| Jul 17, 2025 | 6,300.00 | 6,310.00 | 6,210.00 | 6,240.00 | 6,240.00 | -0.95% | 40,765 |
| Jul 16, 2025 | 6,340.00 | 6,340.00 | 6,240.00 | 6,300.00 | 6,300.00 | - | 48,224 |
| Jul 15, 2025 | 6,320.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.32% | 44,634 |
| Jul 14, 2025 | 6,240.00 | 6,320.00 | 6,220.00 | 6,280.00 | 6,280.00 | 0.64% | 60,023 |
| Jul 11, 2025 | 6,260.00 | 6,280.00 | 6,210.00 | 6,240.00 | 6,240.00 | 0.16% | 53,990 |
| Jul 10, 2025 | 6,230.00 | 6,260.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.48% | 60,497 |
| Jul 9, 2025 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 6,200.00 | 0.16% | 46,200 |
| Jul 8, 2025 | 6,160.00 | 6,240.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.48% | 47,571 |
| Jul 7, 2025 | 6,220.00 | 6,220.00 | 6,120.00 | 6,220.00 | 6,220.00 | 0.32% | 29,020 |
| Jul 4, 2025 | 6,250.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.32% | 37,712 |
| Jul 3, 2025 | 6,180.00 | 6,230.00 | 6,140.00 | 6,220.00 | 6,220.00 | 0.65% | 66,737 |
| Jul 2, 2025 | 6,230.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.32% | 32,389 |
| Jul 1, 2025 | 6,120.00 | 6,200.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.65% | 75,336 |
| Jun 30, 2025 | 6,080.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.66% | 21,440 |