Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 31,100
+150 (0.48%)
Feb 26, 2026, 9:37 AM KST
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 30,900.00 | 31,400.00 | 30,650.00 | 30,950.00 | 30,950.00 | 0.16% | 1,495 |
| Feb 24, 2026 | 30,250.00 | 31,000.00 | 30,200.00 | 30,900.00 | 30,900.00 | 0.65% | 2,143 |
| Feb 23, 2026 | 30,100.00 | 31,250.00 | 30,000.00 | 30,700.00 | 30,700.00 | 3.37% | 7,120 |
| Feb 20, 2026 | 29,300.00 | 29,800.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1.37% | 858 |
| Feb 19, 2026 | 28,900.00 | 30,000.00 | 28,900.00 | 29,300.00 | 29,300.00 | 1.56% | 3,446 |
| Feb 13, 2026 | 28,800.00 | 28,850.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.52% | 1,152 |
| Feb 12, 2026 | 28,650.00 | 28,850.00 | 28,600.00 | 28,700.00 | 28,700.00 | 0.35% | 1,407 |
| Feb 11, 2026 | 28,500.00 | 28,600.00 | 28,100.00 | 28,600.00 | 28,600.00 | 0.70% | 910 |
| Feb 10, 2026 | 28,450.00 | 28,450.00 | 28,300.00 | 28,400.00 | 28,400.00 | 0.53% | 474 |
| Feb 9, 2026 | 28,300.00 | 28,450.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.18% | 723 |
| Feb 6, 2026 | 28,400.00 | 28,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | 0.35% | 673 |
| Feb 5, 2026 | 28,600.00 | 28,600.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.18% | 1,352 |
| Feb 4, 2026 | 28,200.00 | 28,250.00 | 28,100.00 | 28,250.00 | 28,250.00 | 0.36% | 969 |
| Feb 3, 2026 | 28,350.00 | 28,350.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.18% | 1,346 |
| Feb 2, 2026 | 28,450.00 | 28,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.88% | 1,711 |
| Jan 30, 2026 | 28,450.00 | 28,550.00 | 28,400.00 | 28,450.00 | 28,450.00 | - | 1,160 |
| Jan 29, 2026 | 28,450.00 | 28,650.00 | 28,400.00 | 28,450.00 | 28,450.00 | -0.70% | 910 |
| Jan 28, 2026 | 28,800.00 | 28,850.00 | 28,600.00 | 28,650.00 | 28,650.00 | 0.17% | 1,256 |
| Jan 27, 2026 | 28,900.00 | 28,900.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.69% | 1,316 |
| Jan 26, 2026 | 28,750.00 | 29,050.00 | 28,750.00 | 28,800.00 | 28,800.00 | 0.35% | 1,086 |
| Jan 23, 2026 | 28,950.00 | 28,950.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.17% | 626 |
| Jan 22, 2026 | 28,350.00 | 29,300.00 | 28,350.00 | 28,750.00 | 28,750.00 | 0.70% | 2,463 |
| Jan 21, 2026 | 28,450.00 | 28,900.00 | 28,350.00 | 28,550.00 | 28,550.00 | -0.52% | 1,630 |
| Jan 20, 2026 | 28,700.00 | 28,700.00 | 28,350.00 | 28,700.00 | 28,700.00 | - | 2,369 |
| Jan 19, 2026 | 28,950.00 | 28,950.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.86% | 2,224 |
| Jan 16, 2026 | 29,100.00 | 29,100.00 | 28,550.00 | 28,950.00 | 28,950.00 | -0.52% | 1,557 |
| Jan 15, 2026 | 29,050.00 | 29,200.00 | 28,850.00 | 29,100.00 | 29,100.00 | 0.17% | 733 |
| Jan 14, 2026 | 29,200.00 | 29,450.00 | 28,800.00 | 29,050.00 | 29,050.00 | -0.51% | 1,022 |
| Jan 13, 2026 | 29,600.00 | 30,000.00 | 29,150.00 | 29,200.00 | 29,200.00 | -1.18% | 1,111 |
| Jan 12, 2026 | 29,000.00 | 29,900.00 | 28,900.00 | 29,550.00 | 29,550.00 | 2.07% | 2,257 |
| Jan 9, 2026 | 29,050.00 | 29,100.00 | 28,700.00 | 28,950.00 | 28,950.00 | -0.34% | 1,569 |
| Jan 8, 2026 | 29,050.00 | 29,200.00 | 28,900.00 | 29,050.00 | 29,050.00 | -0.34% | 754 |
| Jan 7, 2026 | 29,000.00 | 29,200.00 | 28,750.00 | 29,150.00 | 29,150.00 | 0.17% | 2,555 |
| Jan 6, 2026 | 29,200.00 | 29,500.00 | 29,000.00 | 29,100.00 | 29,100.00 | -0.34% | 1,023 |
| Jan 5, 2026 | 29,400.00 | 29,800.00 | 29,150.00 | 29,200.00 | 29,200.00 | -0.34% | 1,345 |
| Jan 2, 2026 | 29,400.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | - | 697 |
| Dec 30, 2025 | 30,000.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.84% | 2,901 |
| Dec 29, 2025 | 30,050.00 | 30,050.00 | 29,750.00 | 29,850.00 | 29,850.00 | -0.67% | 979 |
| Dec 26, 2025 | 30,150.00 | 30,150.00 | 29,850.00 | 30,050.00 | 29,350.00 | -0.33% | 1,048 |
| Dec 24, 2025 | 30,400.00 | 30,550.00 | 29,750.00 | 30,150.00 | 29,447.67 | 0.50% | 2,616 |
| Dec 23, 2025 | 30,950.00 | 31,400.00 | 29,900.00 | 30,000.00 | 29,301.16 | -2.12% | 3,262 |
| Dec 22, 2025 | 30,850.00 | 31,750.00 | 30,600.00 | 30,650.00 | 29,936.02 | -1.13% | 1,699 |
| Dec 19, 2025 | 30,850.00 | 31,900.00 | 30,850.00 | 31,000.00 | 30,277.87 | 0.49% | 707 |
| Dec 18, 2025 | 30,700.00 | 32,300.00 | 30,700.00 | 30,850.00 | 30,131.36 | -1.59% | 1,579 |
| Dec 17, 2025 | 31,650.00 | 31,800.00 | 31,300.00 | 31,350.00 | 30,619.72 | 0.16% | 204 |
| Dec 16, 2025 | 32,300.00 | 32,400.00 | 31,300.00 | 31,300.00 | 30,570.88 | -1.26% | 678 |
| Dec 15, 2025 | 31,300.00 | 31,800.00 | 31,150.00 | 31,700.00 | 30,961.56 | 1.28% | 1,600 |
| Dec 12, 2025 | 31,000.00 | 31,800.00 | 30,950.00 | 31,300.00 | 30,570.88 | - | 441 |
| Dec 11, 2025 | 31,150.00 | 31,650.00 | 30,900.00 | 31,300.00 | 30,570.88 | 0.48% | 264 |
| Dec 10, 2025 | 31,600.00 | 31,600.00 | 31,100.00 | 31,150.00 | 30,424.38 | -0.64% | 237 |