Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 32,400
-500 (-1.52%)
At close: Nov 5, 2025
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 225 |
| Oct 29, 2025 | 33,750.00 | 33,750.00 | 33,250.00 | 33,450.00 | 33,450.00 | 0.15% | 344 |
| Oct 28, 2025 | 33,150.00 | 33,700.00 | 33,150.00 | 33,400.00 | 33,400.00 | 0.45% | 602 |
| Oct 27, 2025 | 33,100.00 | 33,400.00 | 33,000.00 | 33,250.00 | 33,250.00 | -0.89% | 769 |
| 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% | 133 |
| Oct 17, 2025 | 34,200.00 | 34,850.00 | 33,800.00 | 33,800.00 | 33,800.00 | -2.03% | 204 |
| 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% | 665 |
| Oct 13, 2025 | 35,150.00 | 35,150.00 | 34,150.00 | 34,450.00 | 34,450.00 | -0.14% | 384 |
| Oct 10, 2025 | 34,450.00 | 35,450.00 | 34,200.00 | 34,500.00 | 34,500.00 | -1.29% | 636 |
| 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 |