Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 31,000
+150 (0.49%)
At close: Dec 19, 2025
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30,850.00 | 31,900.00 | 30,850.00 | 31,000.00 | 31,000.00 | 0.49% | 707 |
| Dec 18, 2025 | 30,700.00 | 32,300.00 | 30,700.00 | 30,850.00 | 30,850.00 | -1.59% | 1,579 |
| Dec 17, 2025 | 31,650.00 | 31,800.00 | 31,300.00 | 31,350.00 | 31,350.00 | 0.16% | 204 |
| Dec 16, 2025 | 32,300.00 | 32,400.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.26% | 678 |
| Dec 15, 2025 | 31,300.00 | 31,800.00 | 31,150.00 | 31,700.00 | 31,700.00 | 1.28% | 1,600 |
| Dec 12, 2025 | 31,000.00 | 31,800.00 | 30,950.00 | 31,300.00 | 31,300.00 | - | 441 |
| Dec 11, 2025 | 31,150.00 | 31,650.00 | 30,900.00 | 31,300.00 | 31,300.00 | 0.48% | 264 |
| Dec 10, 2025 | 31,600.00 | 31,600.00 | 31,100.00 | 31,150.00 | 31,150.00 | -0.64% | 237 |
| Dec 9, 2025 | 31,500.00 | 31,800.00 | 31,200.00 | 31,350.00 | 31,350.00 | 0.32% | 248 |
| Dec 8, 2025 | 31,200.00 | 32,200.00 | 30,900.00 | 31,250.00 | 31,250.00 | 0.16% | 533 |
| Dec 5, 2025 | 30,700.00 | 31,900.00 | 30,700.00 | 31,200.00 | 31,200.00 | 0.81% | 617 |
| Dec 4, 2025 | 30,700.00 | 31,350.00 | 30,700.00 | 30,950.00 | 30,950.00 | - | 310 |
| Dec 3, 2025 | 31,000.00 | 31,000.00 | 30,550.00 | 30,950.00 | 30,950.00 | 0.32% | 292 |
| Dec 2, 2025 | 31,100.00 | 31,100.00 | 30,700.00 | 30,850.00 | 30,850.00 | 0.49% | 511 |
| Dec 1, 2025 | 30,600.00 | 31,400.00 | 30,600.00 | 30,700.00 | 30,700.00 | - | 839 |
| Nov 28, 2025 | 29,950.00 | 31,000.00 | 29,750.00 | 30,700.00 | 30,700.00 | 2.50% | 3,050 |
| Nov 27, 2025 | 30,400.00 | 30,400.00 | 29,950.00 | 29,950.00 | 29,950.00 | -0.99% | 789 |
| Nov 26, 2025 | 30,100.00 | 30,800.00 | 29,900.00 | 30,250.00 | 30,250.00 | 0.83% | 968 |
| Nov 25, 2025 | 29,800.00 | 30,350.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.18% | 1,211 |
| Nov 24, 2025 | 29,900.00 | 31,650.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.84% | 2,558 |
| Nov 21, 2025 | 30,400.00 | 30,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | -1.64% | 2,925 |
| Nov 20, 2025 | 31,350.00 | 31,350.00 | 30,400.00 | 30,400.00 | 30,400.00 | -3.03% | 7,362 |
| Nov 19, 2025 | 32,300.00 | 32,300.00 | 31,250.00 | 31,350.00 | 31,350.00 | -1.88% | 1,901 |
| Nov 18, 2025 | 32,600.00 | 33,350.00 | 31,700.00 | 31,950.00 | 31,950.00 | -2.14% | 2,824 |
| Nov 17, 2025 | 33,100.00 | 33,100.00 | 32,550.00 | 32,650.00 | 32,650.00 | -2.39% | 1,664 |
| Nov 14, 2025 | 33,400.00 | 33,550.00 | 33,150.00 | 33,450.00 | 33,450.00 | 0.15% | 579 |
| Nov 13, 2025 | 33,800.00 | 33,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.30% | 101 |
| Nov 12, 2025 | 33,700.00 | 33,700.00 | 33,400.00 | 33,500.00 | 33,500.00 | 0.45% | 203 |
| Nov 11, 2025 | 33,600.00 | 34,000.00 | 33,300.00 | 33,350.00 | 33,350.00 | -0.45% | 542 |
| Nov 10, 2025 | 34,100.00 | 34,100.00 | 33,250.00 | 33,500.00 | 33,500.00 | -1.76% | 726 |
| Nov 7, 2025 | 33,950.00 | 34,350.00 | 33,650.00 | 34,100.00 | 34,100.00 | 0.44% | 145 |
| Nov 6, 2025 | 32,400.00 | 35,150.00 | 32,400.00 | 33,950.00 | 33,950.00 | 4.78% | 2,627 |
| Nov 5, 2025 | 32,900.00 | 32,900.00 | 32,400.00 | 32,400.00 | 32,400.00 | -1.52% | 154 |
| Nov 4, 2025 | 32,700.00 | 33,100.00 | 32,700.00 | 32,900.00 | 32,900.00 | 0.92% | 107 |
| Nov 3, 2025 | 33,150.00 | 33,450.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.21% | 102 |
| Oct 31, 2025 | 33,400.00 | 33,450.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.20% | 868 |
| Oct 30, 2025 | 33,100.00 | 33,450.00 | 32,950.00 | 33,400.00 | 33,400.00 | -0.15% | 213 |
| Oct 29, 2025 | 33,750.00 | 33,750.00 | 33,250.00 | 33,450.00 | 33,450.00 | 0.15% | 316 |
| Oct 28, 2025 | 33,150.00 | 33,700.00 | 33,150.00 | 33,400.00 | 33,400.00 | 0.45% | 533 |
| Oct 27, 2025 | 33,100.00 | 33,400.00 | 33,000.00 | 33,250.00 | 33,250.00 | -0.89% | 725 |
| Oct 24, 2025 | 34,900.00 | 34,900.00 | 32,400.00 | 33,550.00 | 33,550.00 | -1.76% | 872 |
| Oct 23, 2025 | 35,700.00 | 35,700.00 | 34,000.00 | 34,150.00 | 34,150.00 | -1.59% | 444 |
| Oct 22, 2025 | 33,900.00 | 34,900.00 | 33,650.00 | 34,700.00 | 34,700.00 | 2.51% | 322 |
| Oct 21, 2025 | 33,850.00 | 34,250.00 | 33,400.00 | 33,850.00 | 33,850.00 | -0.59% | 386 |
| Oct 20, 2025 | 34,200.00 | 34,350.00 | 33,800.00 | 34,050.00 | 34,050.00 | 0.74% | 132 |
| Oct 17, 2025 | 34,200.00 | 34,850.00 | 33,800.00 | 33,800.00 | 33,800.00 | -2.03% | 180 |
| Oct 16, 2025 | 34,250.00 | 35,900.00 | 33,900.00 | 34,500.00 | 34,500.00 | 0.58% | 416 |
| Oct 15, 2025 | 34,950.00 | 34,950.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.29% | 363 |
| Oct 14, 2025 | 34,100.00 | 35,850.00 | 33,550.00 | 34,400.00 | 34,400.00 | -0.15% | 634 |
| Oct 13, 2025 | 35,150.00 | 35,150.00 | 34,150.00 | 34,450.00 | 34,450.00 | -0.14% | 351 |