Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 34,950
+400 (1.16%)
At close: Oct 2, 2025
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 34,550.00 | 35,500.00 | 34,350.00 | 34,950.00 | 34,950.00 | 1.16% | 272 |
| Oct 1, 2025 | 35,500.00 | 35,650.00 | 34,550.00 | 34,550.00 | 34,550.00 | -2.81% | 375 |
| Sep 30, 2025 | 35,750.00 | 35,750.00 | 35,150.00 | 35,550.00 | 35,550.00 | -0.56% | 118,465 |
| Sep 29, 2025 | 34,600.00 | 36,450.00 | 34,050.00 | 35,750.00 | 35,750.00 | 3.32% | 2,151 |
| Sep 26, 2025 | 34,600.00 | 34,600.00 | 34,150.00 | 34,600.00 | 34,600.00 | - | 264 |
| Sep 25, 2025 | 34,400.00 | 34,600.00 | 34,100.00 | 34,600.00 | 34,600.00 | 0.58% | 492 |
| Sep 24, 2025 | 34,450.00 | 34,450.00 | 34,000.00 | 34,400.00 | 34,400.00 | - | 848 |
| Sep 23, 2025 | 34,400.00 | 34,400.00 | 33,900.00 | 34,400.00 | 34,400.00 | 0.44% | 336 |
| Sep 22, 2025 | 33,900.00 | 34,450.00 | 33,900.00 | 34,250.00 | 34,250.00 | 1.18% | 623 |
| Sep 19, 2025 | 34,500.00 | 34,500.00 | 33,700.00 | 33,850.00 | 33,850.00 | -0.44% | 611 |
| Sep 18, 2025 | 33,750.00 | 34,850.00 | 33,750.00 | 34,000.00 | 34,000.00 | - | 235 |
| Sep 17, 2025 | 34,150.00 | 35,000.00 | 33,950.00 | 34,000.00 | 34,000.00 | -1.73% | 1,086 |
| Sep 16, 2025 | 34,800.00 | 35,000.00 | 34,100.00 | 34,600.00 | 34,600.00 | 0.44% | 93 |
| Sep 15, 2025 | 34,200.00 | 34,450.00 | 34,150.00 | 34,450.00 | 34,450.00 | - | 282 |
| Sep 12, 2025 | 34,700.00 | 34,700.00 | 33,350.00 | 34,450.00 | 34,450.00 | -0.72% | 1,289 |
| Sep 11, 2025 | 34,600.00 | 34,850.00 | 34,600.00 | 34,700.00 | 34,700.00 | -0.57% | 107 |
| Sep 10, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 34,900.00 | 34,900.00 | -0.29% | 613 |
| Sep 9, 2025 | 34,900.00 | 36,250.00 | 34,500.00 | 35,000.00 | 35,000.00 | -0.99% | 1,449 |
| Sep 8, 2025 | 36,500.00 | 36,500.00 | 34,750.00 | 35,350.00 | 35,350.00 | 0.71% | 771 |
| Sep 5, 2025 | 35,900.00 | 35,900.00 | 34,750.00 | 35,100.00 | 35,100.00 | - | 126 |
| Sep 4, 2025 | 34,700.00 | 35,300.00 | 34,700.00 | 35,100.00 | 35,100.00 | 0.86% | 502 |
| Sep 3, 2025 | 34,050.00 | 35,100.00 | 33,250.00 | 34,800.00 | 34,800.00 | 1.02% | 995 |
| Sep 2, 2025 | 34,600.00 | 34,650.00 | 34,450.00 | 34,450.00 | 34,450.00 | -0.58% | 80 |
| Sep 1, 2025 | 35,300.00 | 35,300.00 | 34,150.00 | 34,650.00 | 34,650.00 | -1.70% | 820 |
| Aug 29, 2025 | 34,400.00 | 35,400.00 | 33,900.00 | 35,250.00 | 35,250.00 | 2.47% | 882 |
| Aug 28, 2025 | 34,650.00 | 34,650.00 | 34,350.00 | 34,400.00 | 34,400.00 | -0.15% | 66 |
| Aug 27, 2025 | 33,750.00 | 35,150.00 | 33,550.00 | 34,450.00 | 34,450.00 | 2.53% | 422 |
| Aug 26, 2025 | 33,150.00 | 34,550.00 | 33,150.00 | 33,600.00 | 33,600.00 | 0.15% | 753 |
| Aug 25, 2025 | 34,700.00 | 34,700.00 | 33,100.00 | 33,550.00 | 33,550.00 | -1.32% | 1,335 |
| Aug 22, 2025 | 33,900.00 | 34,600.00 | 33,850.00 | 34,000.00 | 34,000.00 | 0.29% | 220 |
| Aug 21, 2025 | 34,600.00 | 34,600.00 | 33,450.00 | 33,900.00 | 33,900.00 | -1.17% | 387 |
| Aug 20, 2025 | 34,150.00 | 34,650.00 | 33,100.00 | 34,300.00 | 34,300.00 | 0.15% | 573 |
| Aug 19, 2025 | 34,250.00 | 34,250.00 | 33,500.00 | 34,250.00 | 34,250.00 | - | 223 |
| Aug 18, 2025 | 34,650.00 | 34,650.00 | 34,000.00 | 34,250.00 | 34,250.00 | -0.44% | 1,319 |
| Aug 14, 2025 | 34,900.00 | 34,900.00 | 34,300.00 | 34,400.00 | 34,400.00 | 0.15% | 482 |
| Aug 13, 2025 | 35,050.00 | 35,900.00 | 34,250.00 | 34,350.00 | 34,350.00 | -1.72% | 961 |
| Aug 12, 2025 | 35,150.00 | 35,150.00 | 34,250.00 | 34,950.00 | 34,950.00 | 1.16% | 795 |
| Aug 11, 2025 | 35,550.00 | 36,250.00 | 34,500.00 | 34,550.00 | 34,550.00 | -1.29% | 659 |
| Aug 8, 2025 | 35,000.00 | 35,000.00 | 34,850.00 | 35,000.00 | 35,000.00 | 0.14% | 244 |
| Aug 7, 2025 | 35,100.00 | 35,350.00 | 34,750.00 | 34,950.00 | 34,950.00 | -0.43% | 1,418 |
| Aug 6, 2025 | 36,050.00 | 36,600.00 | 35,050.00 | 35,100.00 | 35,100.00 | -1.96% | 635 |
| Aug 5, 2025 | 36,050.00 | 36,950.00 | 35,550.00 | 35,800.00 | 35,800.00 | -0.69% | 83 |
| Aug 4, 2025 | 37,350.00 | 37,550.00 | 35,600.00 | 36,050.00 | 36,050.00 | 1.12% | 94 |
| Aug 1, 2025 | 36,150.00 | 36,150.00 | 35,300.00 | 35,650.00 | 35,650.00 | -1.38% | 808 |
| Jul 31, 2025 | 36,000.00 | 36,450.00 | 35,550.00 | 36,150.00 | 36,150.00 | -0.41% | 478 |
| Jul 30, 2025 | 36,500.00 | 38,050.00 | 35,250.00 | 36,300.00 | 36,300.00 | -1.09% | 3,225 |
| Jul 29, 2025 | 37,750.00 | 38,300.00 | 36,400.00 | 36,700.00 | 36,700.00 | -1.34% | 2,512 |
| Jul 28, 2025 | 36,750.00 | 37,650.00 | 35,550.00 | 37,200.00 | 37,200.00 | 3.33% | 1,622 |
| Jul 25, 2025 | 36,550.00 | 37,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.04% | 4,303 |
| Jul 24, 2025 | 36,450.00 | 37,450.00 | 36,450.00 | 36,750.00 | 36,750.00 | 1.66% | 233 |