Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 26,700
-50 (-0.19%)
Sep 2, 2026, 2:05 PM KST
Samhwa Crown & Closure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26,400.00 | 26,950.00 | 26,050.00 | 26,450.00 | - | -1.12% | 825 |
| Sep 1, 2026 | 26,250.00 | 26,950.00 | 26,000.00 | 26,750.00 | 26,750.00 | 0.75% | 1,057 |
| Aug 31, 2026 | 26,600.00 | 26,700.00 | 26,100.00 | 26,550.00 | 26,550.00 | -0.19% | 2,428 |
| Aug 28, 2026 | 26,000.00 | 26,800.00 | 25,900.00 | 26,600.00 | 26,600.00 | 1.14% | 2,370 |
| Aug 27, 2026 | 26,700.00 | 26,700.00 | 25,900.00 | 26,300.00 | 26,300.00 | -0.57% | 2,115 |
| Aug 26, 2026 | 25,700.00 | 27,150.00 | 25,200.00 | 26,450.00 | 26,450.00 | 3.32% | 2,522 |
| Aug 25, 2026 | 26,300.00 | 26,300.00 | 25,350.00 | 25,600.00 | 25,600.00 | -0.39% | 1,975 |
| Aug 24, 2026 | 25,350.00 | 26,250.00 | 25,350.00 | 25,700.00 | 25,700.00 | -0.77% | 799 |
| Aug 21, 2026 | 26,000.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | -0.58% | 996 |
| Aug 20, 2026 | 26,700.00 | 27,300.00 | 25,600.00 | 26,050.00 | 26,050.00 | -1.51% | 1,606 |
| Aug 19, 2026 | 26,150.00 | 27,050.00 | 25,500.00 | 26,450.00 | 26,450.00 | 1.15% | 6,492 |
| Aug 18, 2026 | 26,900.00 | 27,750.00 | 25,100.00 | 26,150.00 | 26,150.00 | -4.04% | 3,516 |
| Aug 14, 2026 | 26,400.00 | 27,400.00 | 26,100.00 | 27,250.00 | 27,250.00 | 3.61% | 2,847 |
| Aug 13, 2026 | 26,100.00 | 26,450.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.57% | 68 |
| Aug 12, 2026 | 26,250.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.76% | 407 |
| Aug 11, 2026 | 26,050.00 | 26,550.00 | 26,050.00 | 26,250.00 | 26,250.00 | 0.19% | 430 |
| Aug 10, 2026 | 26,050.00 | 26,400.00 | 25,550.00 | 26,200.00 | 26,200.00 | 0.58% | 810 |
| Aug 7, 2026 | 26,150.00 | 26,200.00 | 25,450.00 | 26,050.00 | 26,050.00 | 0.77% | 2,133 |
| Aug 6, 2026 | 25,450.00 | 25,900.00 | 24,950.00 | 25,850.00 | 25,850.00 | 1.37% | 2,720 |
| Aug 5, 2026 | 25,800.00 | 25,800.00 | 25,150.00 | 25,500.00 | 25,500.00 | 2.20% | 773 |
| Aug 4, 2026 | 24,550.00 | 25,200.00 | 24,100.00 | 24,950.00 | 24,950.00 | 1.63% | 515 |
| Aug 3, 2026 | 24,200.00 | 24,650.00 | 24,100.00 | 24,550.00 | 24,550.00 | 0.61% | 736 |
| Jul 31, 2026 | 25,000.00 | 25,000.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.41% | 191 |
| Jul 30, 2026 | 24,900.00 | 24,900.00 | 24,250.00 | 24,500.00 | 24,500.00 | 0.62% | 219 |
| Jul 29, 2026 | 25,050.00 | 26,150.00 | 24,250.00 | 24,350.00 | 24,350.00 | -2.79% | 1,218 |
| Jul 28, 2026 | 25,400.00 | 25,800.00 | 24,650.00 | 25,050.00 | 25,050.00 | -2.91% | 661 |
| Jul 27, 2026 | 25,700.00 | 26,000.00 | 25,150.00 | 25,800.00 | 25,800.00 | 0.39% | 157 |
| Jul 24, 2026 | 25,450.00 | 26,300.00 | 25,150.00 | 25,700.00 | 25,700.00 | 0.98% | 477 |
| Jul 23, 2026 | 25,100.00 | 25,600.00 | 25,100.00 | 25,450.00 | 25,450.00 | 1.60% | 35 |
| Jul 22, 2026 | 24,650.00 | 25,600.00 | 24,650.00 | 25,050.00 | 25,050.00 | 0.60% | 183 |
| Jul 21, 2026 | 25,050.00 | 25,050.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.99% | 181 |
| Jul 20, 2026 | 25,500.00 | 25,600.00 | 25,150.00 | 25,150.00 | 25,150.00 | -1.57% | 157 |
| Jul 16, 2026 | 26,400.00 | 26,400.00 | 25,450.00 | 25,550.00 | 25,550.00 | -0.58% | 188 |
| Jul 15, 2026 | 25,850.00 | 26,600.00 | 25,450.00 | 25,700.00 | 25,700.00 | 1.38% | 198 |
| Jul 14, 2026 | 25,300.00 | 26,650.00 | 25,000.00 | 25,350.00 | 25,350.00 | -1.36% | 1,013 |
| Jul 13, 2026 | 26,000.00 | 26,800.00 | 25,550.00 | 25,700.00 | 25,700.00 | 0.78% | 252 |
| Jul 10, 2026 | 25,950.00 | 25,950.00 | 25,400.00 | 25,500.00 | 25,500.00 | 0.20% | 62 |
| Jul 9, 2026 | 26,450.00 | 26,500.00 | 25,300.00 | 25,450.00 | 25,450.00 | -0.97% | 81 |
| Jul 8, 2026 | 25,700.00 | 26,600.00 | 25,550.00 | 25,700.00 | 25,700.00 | -2.28% | 642 |
| Jul 7, 2026 | 25,750.00 | 26,450.00 | 25,700.00 | 26,300.00 | 26,300.00 | -0.19% | 120 |
| Jul 6, 2026 | 26,550.00 | 26,550.00 | 25,200.00 | 26,350.00 | 26,350.00 | 1.15% | 1,043 |
| Jul 3, 2026 | 25,700.00 | 26,450.00 | 25,200.00 | 26,050.00 | 26,050.00 | - | 619 |
| Jul 2, 2026 | 26,100.00 | 26,700.00 | 25,700.00 | 26,050.00 | 26,050.00 | -0.19% | 858 |
| Jul 1, 2026 | 26,500.00 | 26,600.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.32% | 438 |
| Jun 30, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,450.00 | 26,450.00 | -0.38% | 353 |
| Jun 29, 2026 | 25,000.00 | 26,800.00 | 25,000.00 | 26,550.00 | 26,550.00 | 5.99% | 1,166 |
| Jun 26, 2026 | 26,100.00 | 26,800.00 | 25,400.00 | 25,550.00 | 25,050.00 | -1.73% | 363 |
| Jun 25, 2026 | 26,400.00 | 26,400.00 | 25,300.00 | 26,000.00 | 25,491.19 | 1.17% | 997 |
| Jun 24, 2026 | 24,250.00 | 25,800.00 | 24,250.00 | 25,700.00 | 25,197.06 | 3.63% | 1,501 |
| Jun 23, 2026 | 24,700.00 | 25,650.00 | 24,700.00 | 24,800.00 | 24,314.68 | -1.59% | 1,707 |