SP Samhwa Co., Ltd. (KRX:000390)
South Korea · Delayed Price · Currency is KRW 7,740.00
-70.00 (-0.90%)
Last updated: May 19, 2026, 9:54 AM KST
SP Samhwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,790.00 | 7,870.00 | 7,490.00 | 7,810.00 | 7,810.00 | 0.13% | 238,819 |
| May 15, 2026 | 8,100.00 | 8,300.00 | 7,630.00 | 7,800.00 | 7,800.00 | -4.88% | 399,309 |
| May 14, 2026 | 8,090.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.99% | 241,022 |
| May 13, 2026 | 8,200.00 | 8,320.00 | 8,010.00 | 8,040.00 | 8,040.00 | -1.95% | 303,390 |
| May 12, 2026 | 8,400.00 | 8,410.00 | 8,010.00 | 8,200.00 | 8,200.00 | -0.61% | 345,686 |
| May 11, 2026 | 8,510.00 | 8,590.00 | 8,250.00 | 8,250.00 | 8,250.00 | -3.06% | 354,635 |
| May 8, 2026 | 8,670.00 | 8,730.00 | 8,450.00 | 8,510.00 | 8,510.00 | -1.85% | 286,305 |
| May 7, 2026 | 8,960.00 | 9,080.00 | 8,660.00 | 8,670.00 | 8,670.00 | -2.47% | 366,505 |
| May 6, 2026 | 9,300.00 | 9,350.00 | 8,880.00 | 8,890.00 | 8,890.00 | -4.00% | 614,981 |
| May 4, 2026 | 9,450.00 | 9,680.00 | 9,200.00 | 9,260.00 | 9,260.00 | -2.01% | 549,372 |
| Apr 30, 2026 | 10,230.00 | 10,230.00 | 9,410.00 | 9,450.00 | 9,450.00 | -4.93% | 749,699 |
| Apr 29, 2026 | 9,780.00 | 9,940.00 | 9,650.00 | 9,940.00 | 9,940.00 | 1.33% | 529,068 |
| Apr 28, 2026 | 9,900.00 | 10,140.00 | 9,740.00 | 9,810.00 | 9,810.00 | 0.72% | 1,005,820 |
| Apr 27, 2026 | 9,470.00 | 9,920.00 | 9,460.00 | 9,740.00 | 9,740.00 | 3.07% | 1,208,124 |
| Apr 24, 2026 | 9,480.00 | 9,530.00 | 9,290.00 | 9,450.00 | 9,450.00 | - | 356,863 |
| Apr 23, 2026 | 9,490.00 | 9,750.00 | 9,360.00 | 9,450.00 | 9,450.00 | 0.53% | 704,715 |
| Apr 22, 2026 | 9,600.00 | 9,630.00 | 9,340.00 | 9,400.00 | 9,400.00 | -1.47% | 365,009 |
| Apr 21, 2026 | 9,390.00 | 10,180.00 | 9,350.00 | 9,540.00 | 9,540.00 | 2.47% | 1,772,848 |
| Apr 20, 2026 | 9,480.00 | 9,570.00 | 9,310.00 | 9,310.00 | 9,310.00 | -1.69% | 325,126 |
| Apr 17, 2026 | 9,670.00 | 9,680.00 | 9,310.00 | 9,470.00 | 9,470.00 | -2.07% | 518,280 |
| Apr 16, 2026 | 9,750.00 | 9,790.00 | 9,560.00 | 9,670.00 | 9,670.00 | - | 509,130 |
| Apr 15, 2026 | 10,010.00 | 10,120.00 | 9,580.00 | 9,670.00 | 9,670.00 | -2.42% | 1,111,878 |
| Apr 14, 2026 | 9,650.00 | 10,750.00 | 9,500.00 | 9,910.00 | 9,910.00 | 7.48% | 5,550,907 |
| Apr 13, 2026 | 9,010.00 | 9,300.00 | 8,970.00 | 9,220.00 | 9,220.00 | 0.44% | 380,272 |
| Apr 10, 2026 | 9,220.00 | 9,390.00 | 9,090.00 | 9,180.00 | 9,180.00 | 0.99% | 567,676 |
| Apr 9, 2026 | 9,360.00 | 9,400.00 | 8,980.00 | 9,090.00 | 9,090.00 | -3.50% | 556,760 |
| Apr 8, 2026 | 8,940.00 | 9,900.00 | 8,760.00 | 9,420.00 | 9,420.00 | 8.90% | 3,105,687 |
| Apr 7, 2026 | 8,980.00 | 9,020.00 | 8,570.00 | 8,650.00 | 8,650.00 | -1.48% | 499,292 |
| Apr 6, 2026 | 8,930.00 | 9,140.00 | 8,730.00 | 8,780.00 | 8,780.00 | -0.79% | 424,630 |
| Apr 3, 2026 | 8,930.00 | 9,150.00 | 8,820.00 | 8,850.00 | 8,850.00 | 0.57% | 519,175 |
| Apr 2, 2026 | 9,460.00 | 9,470.00 | 8,690.00 | 8,800.00 | 8,800.00 | -5.68% | 866,698 |
| Apr 1, 2026 | 9,030.00 | 9,640.00 | 9,030.00 | 9,330.00 | 9,330.00 | 6.02% | 1,003,493 |
| Mar 31, 2026 | 9,190.00 | 9,280.00 | 8,710.00 | 8,800.00 | 8,800.00 | -6.38% | 1,145,847 |
| Mar 30, 2026 | 9,490.00 | 10,190.00 | 9,400.00 | 9,400.00 | 9,400.00 | -4.08% | 1,363,801 |
| Mar 27, 2026 | 10,440.00 | 10,510.00 | 9,560.00 | 9,800.00 | 9,800.00 | -3.64% | 2,414,127 |
| Mar 26, 2026 | 9,760.00 | 11,560.00 | 9,450.00 | 10,170.00 | 10,170.00 | 5.83% | 13,421,240 |
| Mar 25, 2026 | 9,900.00 | 10,110.00 | 9,590.00 | 9,610.00 | 9,610.00 | -2.93% | 1,489,026 |
| Mar 24, 2026 | 9,960.00 | 10,950.00 | 9,580.00 | 9,900.00 | 9,900.00 | 2.48% | 4,292,392 |
| Mar 23, 2026 | 9,780.00 | 10,040.00 | 9,650.00 | 9,660.00 | 9,660.00 | -4.73% | 973,390 |
| Mar 20, 2026 | 10,690.00 | 11,270.00 | 10,080.00 | 10,140.00 | 10,140.00 | -3.89% | 2,462,852 |
| Mar 19, 2026 | 10,500.00 | 10,930.00 | 10,400.00 | 10,550.00 | 10,550.00 | -3.56% | 1,886,655 |
| Mar 18, 2026 | 11,290.00 | 11,790.00 | 10,760.00 | 10,940.00 | 10,940.00 | -0.55% | 8,497,718 |
| Mar 17, 2026 | 9,400.00 | 12,030.00 | 9,360.00 | 11,000.00 | 11,000.00 | 18.79% | 29,006,830 |
| 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% | 1,352,304 |
| Mar 12, 2026 | 10,090.00 | 10,400.00 | 9,640.00 | 9,720.00 | 9,720.00 | -7.78% | 2,266,286 |
| 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% | 10,073,720 |
| Mar 9, 2026 | 10,020.00 | 10,980.00 | 9,010.00 | 9,470.00 | 9,470.00 | -6.42% | 11,782,350 |
| Mar 6, 2026 | 8,000.00 | 10,120.00 | 7,930.00 | 10,120.00 | 10,120.00 | 29.91% | 3,637,846 |