SP Samhwa Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 6,170.00
+90.00 (1.48%)
At close: Aug 7, 2026
SP Samhwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6,070.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,170.00 | 1.48% | 86,553 |
| Aug 6, 2026 | 6,040.00 | 6,110.00 | 5,960.00 | 6,080.00 | 6,080.00 | 0.66% | 48,509 |
| 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% | 97,828 |
| Aug 3, 2026 | 5,850.00 | 5,950.00 | 5,750.00 | 5,830.00 | 5,830.00 | -0.34% | 119,689 |
| 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% | 114,605 |
| Jul 27, 2026 | 5,970.00 | 6,110.00 | 5,930.00 | 5,990.00 | 5,990.00 | 0.50% | 87,822 |
| Jul 24, 2026 | 6,080.00 | 6,180.00 | 5,950.00 | 5,960.00 | 5,960.00 | -3.56% | 104,324 |
| Jul 23, 2026 | 5,930.00 | 6,180.00 | 5,870.00 | 6,180.00 | 6,180.00 | 6.19% | 93,903 |
| Jul 22, 2026 | 5,890.00 | 6,040.00 | 5,810.00 | 5,820.00 | 5,820.00 | -1.02% | 80,190 |
| Jul 21, 2026 | 5,900.00 | 5,950.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.34% | 46,326 |
| 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% | 60,808 |
| Jul 14, 2026 | 5,900.00 | 6,010.00 | 5,790.00 | 5,950.00 | 5,950.00 | 0.68% | 137,840 |
| Jul 13, 2026 | 6,250.00 | 6,360.00 | 5,910.00 | 5,910.00 | 5,910.00 | -4.98% | 164,975 |
| 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 |
| Jul 7, 2026 | 6,110.00 | 6,270.00 | 6,010.00 | 6,070.00 | 6,070.00 | -1.30% | 119,764 |
| Jul 6, 2026 | 6,290.00 | 6,430.00 | 6,070.00 | 6,150.00 | 6,150.00 | -2.54% | 106,801 |
| Jul 3, 2026 | 6,170.00 | 6,340.00 | 6,020.00 | 6,310.00 | 6,310.00 | 1.77% | 114,028 |
| Jul 2, 2026 | 6,210.00 | 6,400.00 | 6,110.00 | 6,200.00 | 6,200.00 | -1.90% | 116,884 |
| Jul 1, 2026 | 6,150.00 | 6,440.00 | 6,090.00 | 6,320.00 | 6,320.00 | 2.27% | 110,778 |
| Jun 30, 2026 | 6,200.00 | 6,400.00 | 6,110.00 | 6,180.00 | 6,180.00 | -0.80% | 117,527 |
| Jun 29, 2026 | 5,780.00 | 6,340.00 | 5,780.00 | 6,230.00 | 6,230.00 | 4.53% | 130,597 |
| Jun 26, 2026 | 5,910.00 | 5,980.00 | 5,710.00 | 5,960.00 | 5,960.00 | 0.85% | 214,895 |
| Jun 25, 2026 | 5,990.00 | 6,150.00 | 5,900.00 | 5,910.00 | 5,910.00 | -1.34% | 153,143 |
| Jun 24, 2026 | 5,960.00 | 6,100.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.17% | 150,725 |
| Jun 23, 2026 | 6,280.00 | 6,330.00 | 6,000.00 | 6,000.00 | 6,000.00 | -5.21% | 248,877 |
| Jun 22, 2026 | 6,300.00 | 6,520.00 | 6,220.00 | 6,330.00 | 6,330.00 | -1.09% | 155,520 |
| Jun 19, 2026 | 6,670.00 | 6,850.00 | 6,260.00 | 6,400.00 | 6,400.00 | -2.44% | 238,665 |
| Jun 18, 2026 | 6,780.00 | 6,780.00 | 6,510.00 | 6,560.00 | 6,560.00 | -3.24% | 106,019 |
| Jun 17, 2026 | 6,620.00 | 6,880.00 | 6,590.00 | 6,780.00 | 6,780.00 | 2.42% | 176,538 |
| Jun 16, 2026 | 6,610.00 | 6,710.00 | 6,340.00 | 6,620.00 | 6,620.00 | 0.30% | 121,339 |
| Jun 15, 2026 | 6,690.00 | 6,910.00 | 6,550.00 | 6,600.00 | 6,600.00 | - | 142,981 |
| Jun 12, 2026 | 6,610.00 | 6,750.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.07% | 128,195 |
| Jun 11, 2026 | 6,170.00 | 6,530.00 | 6,170.00 | 6,530.00 | 6,530.00 | 3.32% | 115,486 |
| Jun 10, 2026 | 6,290.00 | 6,600.00 | 6,210.00 | 6,320.00 | 6,320.00 | -1.10% | 125,409 |
| Jun 9, 2026 | 6,110.00 | 6,400.00 | 6,100.00 | 6,390.00 | 6,390.00 | 4.58% | 194,099 |
| Jun 8, 2026 | 6,100.00 | 6,410.00 | 6,060.00 | 6,110.00 | 6,110.00 | -6.86% | 274,052 |
| Jun 5, 2026 | 6,610.00 | 6,720.00 | 6,480.00 | 6,560.00 | 6,560.00 | -1.65% | 169,729 |
| Jun 4, 2026 | 6,720.00 | 6,930.00 | 6,640.00 | 6,670.00 | 6,670.00 | -2.06% | 204,955 |
| Jun 2, 2026 | 6,800.00 | 6,820.00 | 6,580.00 | 6,810.00 | 6,810.00 | -0.87% | 275,812 |
| Jun 1, 2026 | 7,000.00 | 7,060.00 | 6,700.00 | 6,870.00 | 6,870.00 | -2.83% | 297,720 |
| May 29, 2026 | 7,200.00 | 7,260.00 | 6,550.00 | 7,070.00 | 7,070.00 | -1.81% | 248,577 |
| May 28, 2026 | 7,270.00 | 7,340.00 | 7,050.00 | 7,200.00 | 7,200.00 | -0.96% | 256,372 |