SP Samhwa Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 6,930.00
+40.00 (0.58%)
Sep 17, 2026, 3:30 PM KST
SP Samhwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 6,860.00 | 7,010.00 | 6,730.00 | 6,930.00 | 6,930.00 | 0.58% | 84,141 |
| Sep 16, 2026 | 6,780.00 | 7,090.00 | 6,770.00 | 6,890.00 | 6,890.00 | 1.62% | 117,505 |
| Sep 15, 2026 | 6,720.00 | 6,950.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.15% | 77,337 |
| Sep 14, 2026 | 6,680.00 | 6,810.00 | 6,570.00 | 6,770.00 | 6,770.00 | 1.80% | 69,324 |
| Sep 11, 2026 | 6,550.00 | 6,720.00 | 6,550.00 | 6,650.00 | 6,650.00 | 0.61% | 41,338 |
| Sep 10, 2026 | 6,650.00 | 6,770.00 | 6,580.00 | 6,610.00 | 6,610.00 | -1.34% | 50,670 |
| Sep 9, 2026 | 6,620.00 | 6,780.00 | 6,570.00 | 6,700.00 | 6,700.00 | 2.13% | 73,127 |
| Sep 8, 2026 | 6,570.00 | 6,620.00 | 6,490.00 | 6,560.00 | 6,560.00 | 1.08% | 50,876 |
| Sep 7, 2026 | 6,380.00 | 6,570.00 | 6,310.00 | 6,490.00 | 6,490.00 | 1.25% | 80,902 |
| Sep 4, 2026 | 6,480.00 | 6,630.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.08% | 70,322 |
| Sep 3, 2026 | 6,520.00 | 6,650.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.46% | 151,110 |
| Sep 2, 2026 | 6,490.00 | 6,550.00 | 6,410.00 | 6,510.00 | 6,510.00 | -1.36% | 110,263 |
| Sep 1, 2026 | 6,640.00 | 6,730.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 75,010 |
| Aug 31, 2026 | 6,700.00 | 6,710.00 | 6,440.00 | 6,700.00 | 6,700.00 | - | 89,510 |
| Aug 28, 2026 | 6,480.00 | 6,720.00 | 6,370.00 | 6,700.00 | 6,700.00 | 4.69% | 145,728 |
| Aug 27, 2026 | 6,520.00 | 6,520.00 | 6,340.00 | 6,400.00 | 6,400.00 | -1.23% | 66,082 |
| Aug 26, 2026 | 6,420.00 | 6,520.00 | 6,400.00 | 6,480.00 | 6,480.00 | 0.62% | 85,965 |
| Aug 25, 2026 | 6,200.00 | 6,490.00 | 6,190.00 | 6,440.00 | 6,440.00 | 3.04% | 104,956 |
| Aug 24, 2026 | 6,160.00 | 6,300.00 | 6,110.00 | 6,250.00 | 6,250.00 | 2.97% | 88,282 |
| Aug 21, 2026 | 6,220.00 | 6,220.00 | 6,050.00 | 6,070.00 | 6,070.00 | -2.41% | 93,368 |
| Aug 20, 2026 | 6,160.00 | 6,340.00 | 6,160.00 | 6,220.00 | 6,220.00 | 1.14% | 43,352 |
| Aug 19, 2026 | 6,290.00 | 6,290.00 | 6,100.00 | 6,150.00 | 6,150.00 | -2.38% | 98,885 |
| Aug 18, 2026 | 6,360.00 | 6,440.00 | 6,220.00 | 6,300.00 | 6,300.00 | -0.16% | 93,881 |
| Aug 14, 2026 | 6,130.00 | 6,440.00 | 6,120.00 | 6,310.00 | 6,310.00 | 2.94% | 126,398 |
| Aug 13, 2026 | 6,290.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,130.00 | -2.54% | 121,501 |
| Aug 12, 2026 | 6,300.00 | 6,330.00 | 6,170.00 | 6,290.00 | 6,290.00 | -0.16% | 72,869 |
| Aug 11, 2026 | 6,380.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.47% | 81,773 |
| Aug 10, 2026 | 6,200.00 | 6,330.00 | 6,140.00 | 6,330.00 | 6,330.00 | 2.59% | 84,037 |
| Aug 7, 2026 | 6,070.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,170.00 | 1.48% | 86,856 |
| Aug 6, 2026 | 6,040.00 | 6,110.00 | 5,960.00 | 6,080.00 | 6,080.00 | 0.66% | 48,516 |
| Aug 5, 2026 | 6,090.00 | 6,120.00 | 6,020.00 | 6,040.00 | 6,040.00 | 0.50% | 57,630 |
| Aug 4, 2026 | 5,860.00 | 6,030.00 | 5,860.00 | 6,010.00 | 6,010.00 | 3.09% | 98,049 |
| Aug 3, 2026 | 5,850.00 | 5,950.00 | 5,750.00 | 5,830.00 | 5,830.00 | -0.34% | 119,856 |
| Jul 31, 2026 | 5,590.00 | 5,920.00 | 5,590.00 | 5,850.00 | 5,850.00 | 5.60% | 131,233 |
| Jul 30, 2026 | 5,180.00 | 5,730.00 | 5,180.00 | 5,540.00 | 5,540.00 | 3.36% | 180,851 |
| Jul 29, 2026 | 5,760.00 | 5,870.00 | 5,300.00 | 5,360.00 | 5,360.00 | -6.94% | 292,624 |
| Jul 28, 2026 | 5,900.00 | 5,910.00 | 5,750.00 | 5,760.00 | 5,760.00 | -3.84% | 115,286 |
| Jul 27, 2026 | 5,970.00 | 6,110.00 | 5,930.00 | 5,990.00 | 5,990.00 | 0.50% | 88,248 |
| Jul 24, 2026 | 6,080.00 | 6,180.00 | 5,950.00 | 5,960.00 | 5,960.00 | -3.56% | 104,432 |
| Jul 23, 2026 | 5,930.00 | 6,180.00 | 5,870.00 | 6,180.00 | 6,180.00 | 6.19% | 94,789 |
| Jul 22, 2026 | 5,890.00 | 6,040.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.02% | 80,983 |
| Jul 21, 2026 | 5,900.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.34% | 52,309 |
| Jul 20, 2026 | 6,050.00 | 6,050.00 | 5,870.00 | 5,900.00 | 5,900.00 | -2.48% | 94,553 |
| Jul 16, 2026 | 5,970.00 | 6,160.00 | 5,970.00 | 6,050.00 | 6,050.00 | -0.82% | 86,723 |
| Jul 15, 2026 | 6,000.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2.52% | 60,819 |
| Jul 14, 2026 | 5,900.00 | 6,010.00 | 5,790.00 | 5,950.00 | 5,950.00 | 0.68% | 138,545 |
| Jul 13, 2026 | 6,250.00 | 6,360.00 | 5,910.00 | 5,910.00 | 5,910.00 | -4.98% | 165,986 |
| Jul 10, 2026 | 5,880.00 | 6,280.00 | 5,880.00 | 6,220.00 | 6,220.00 | 5.78% | 102,758 |
| Jul 9, 2026 | 5,840.00 | 6,050.00 | 5,840.00 | 5,880.00 | 5,880.00 | 0.17% | 104,241 |
| Jul 8, 2026 | 6,020.00 | 6,180.00 | 5,850.00 | 5,870.00 | 5,870.00 | -3.29% | 148,970 |