SP Samhwa Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 6,460.00
+20.00 (0.31%)
Oct 28, 2026, 3:30 PM KST
SP Samhwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6,440.00 | 6,530.00 | 6,380.00 | 6,460.00 | 6,460.00 | 0.31% | 80,608 |
| Oct 27, 2026 | 6,300.00 | 6,460.00 | 6,300.00 | 6,440.00 | 6,440.00 | 3.21% | 83,906 |
| Oct 26, 2026 | 6,430.00 | 6,540.00 | 6,240.00 | 6,240.00 | 6,240.00 | -3.70% | 91,578 |
| Oct 23, 2026 | 6,560.00 | 6,600.00 | 6,380.00 | 6,480.00 | 6,480.00 | -2.26% | 64,236 |
| Oct 22, 2026 | 6,670.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | -1.04% | 61,168 |
| Oct 21, 2026 | 6,720.00 | 6,820.00 | 6,650.00 | 6,700.00 | 6,700.00 | -0.30% | 28,698 |
| Oct 20, 2026 | 6,840.00 | 6,960.00 | 6,690.00 | 6,720.00 | 6,720.00 | -2.89% | 43,393 |
| Oct 19, 2026 | 6,700.00 | 6,930.00 | 6,700.00 | 6,920.00 | 6,920.00 | 0.58% | 51,000 |
| Oct 16, 2026 | 6,660.00 | 6,990.00 | 6,660.00 | 6,880.00 | 6,880.00 | 3.30% | 83,305 |
| Oct 15, 2026 | 6,730.00 | 6,860.00 | 6,550.00 | 6,660.00 | 6,660.00 | -3.20% | 79,181 |
| Oct 14, 2026 | 6,900.00 | 7,070.00 | 6,820.00 | 6,880.00 | 6,880.00 | -0.29% | 54,230 |
| Oct 13, 2026 | 6,890.00 | 6,900.00 | 6,660.00 | 6,900.00 | 6,900.00 | - | 112,896 |
| Oct 12, 2026 | 7,230.00 | 7,230.00 | 6,890.00 | 6,900.00 | 6,900.00 | -4.56% | 70,975 |
| Oct 8, 2026 | 7,200.00 | 7,290.00 | 7,090.00 | 7,230.00 | 7,230.00 | 0.14% | 55,088 |
| Oct 7, 2026 | 7,080.00 | 7,310.00 | 7,040.00 | 7,220.00 | 7,220.00 | 1.98% | 106,898 |
| Oct 6, 2026 | 7,150.00 | 7,150.00 | 6,940.00 | 7,080.00 | 7,080.00 | 0.71% | 46,099 |
| Oct 2, 2026 | 7,100.00 | 7,170.00 | 7,010.00 | 7,030.00 | 7,030.00 | -0.85% | 27,724 |
| Oct 1, 2026 | 7,050.00 | 7,100.00 | 6,800.00 | 7,090.00 | 7,090.00 | 0.71% | 70,375 |
| Sep 30, 2026 | 7,160.00 | 7,200.00 | 7,010.00 | 7,040.00 | 7,040.00 | -1.26% | 90,072 |
| Sep 29, 2026 | 7,160.00 | 7,180.00 | 6,950.00 | 7,130.00 | 7,130.00 | -0.14% | 64,951 |
| Sep 28, 2026 | 7,030.00 | 7,250.00 | 6,980.00 | 7,140.00 | 7,140.00 | 1.42% | 84,772 |
| Sep 23, 2026 | 7,060.00 | 7,120.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.28% | 66,948 |
| Sep 22, 2026 | 7,160.00 | 7,230.00 | 7,030.00 | 7,060.00 | 7,060.00 | -0.84% | 92,473 |
| Sep 21, 2026 | 7,080.00 | 7,170.00 | 7,000.00 | 7,120.00 | 7,120.00 | 1.14% | 81,086 |
| Sep 18, 2026 | 6,930.00 | 7,140.00 | 6,890.00 | 7,040.00 | 7,040.00 | 1.59% | 97,468 |
| Sep 17, 2026 | 6,860.00 | 7,010.00 | 6,730.00 | 6,930.00 | 6,930.00 | 0.58% | 84,371 |
| 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% | 72,246 |
| Sep 11, 2026 | 6,550.00 | 6,720.00 | 6,550.00 | 6,650.00 | 6,650.00 | 0.61% | 41,349 |
| 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% | 73,374 |
| 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% | 81,002 |
| Sep 4, 2026 | 6,480.00 | 6,630.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.08% | 70,882 |
| 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 |