Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 26,600
+1,050 (4.11%)
Last updated: Jun 29, 2026, 1:31 PM KST
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 25,500.00 | 26,200.00 | 25,200.00 | 25,200.00 | 24,706.85 | -1.95% | 885 |
| Jun 19, 2026 | 25,700.00 | 26,150.00 | 24,500.00 | 25,700.00 | 25,197.06 | 0.19% | 1,400 |
| Jun 18, 2026 | 24,900.00 | 27,450.00 | 24,850.00 | 25,650.00 | 25,148.04 | 2.81% | 4,551 |
| Jun 17, 2026 | 25,050.00 | 25,300.00 | 24,950.00 | 24,950.00 | 24,461.74 | -0.60% | 1,444 |
| Jun 16, 2026 | 25,100.00 | 25,200.00 | 24,700.00 | 25,100.00 | 24,608.81 | - | 492 |
| Jun 15, 2026 | 25,150.00 | 25,200.00 | 25,000.00 | 25,100.00 | 24,608.81 | - | 478 |
| Jun 12, 2026 | 25,000.00 | 25,350.00 | 24,950.00 | 25,100.00 | 24,608.81 | 0.60% | 507 |
| Jun 11, 2026 | 24,650.00 | 25,050.00 | 24,300.00 | 24,950.00 | 24,461.74 | 1.01% | 530 |
| Jun 10, 2026 | 25,000.00 | 25,250.00 | 24,650.00 | 24,700.00 | 24,216.63 | -0.40% | 553 |
| Jun 9, 2026 | 24,400.00 | 24,950.00 | 24,250.00 | 24,800.00 | 24,314.68 | 1.64% | 229 |
| Jun 8, 2026 | 25,000.00 | 25,000.00 | 24,200.00 | 24,400.00 | 23,922.50 | -3.75% | 1,488 |
| Jun 5, 2026 | 25,950.00 | 25,950.00 | 25,300.00 | 25,350.00 | 24,853.91 | - | 334 |
| Jun 4, 2026 | 25,250.00 | 25,500.00 | 25,200.00 | 25,350.00 | 24,853.91 | 1.00% | 302 |
| Jun 2, 2026 | 26,400.00 | 26,700.00 | 25,000.00 | 25,100.00 | 24,608.81 | -1.95% | 897 |
| Jun 1, 2026 | 25,900.00 | 25,900.00 | 25,350.00 | 25,600.00 | 25,099.02 | -0.97% | 682 |
| May 29, 2026 | 26,400.00 | 26,500.00 | 25,800.00 | 25,850.00 | 25,344.13 | -2.45% | 1,377 |
| May 28, 2026 | 27,050.00 | 27,050.00 | 26,400.00 | 26,500.00 | 25,981.41 | -0.93% | 433 |
| May 27, 2026 | 27,250.00 | 27,250.00 | 26,650.00 | 26,750.00 | 26,226.52 | -1.11% | 599 |
| May 26, 2026 | 27,000.00 | 27,300.00 | 26,900.00 | 27,050.00 | 26,520.65 | 0.19% | 612 |
| May 22, 2026 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 26,471.62 | 0.19% | 529 |
| May 21, 2026 | 27,400.00 | 27,400.00 | 26,900.00 | 26,950.00 | 26,422.60 | -0.55% | 843 |
| May 20, 2026 | 27,300.00 | 27,350.00 | 27,050.00 | 27,100.00 | 26,569.67 | -0.55% | 224 |
| May 19, 2026 | 27,150.00 | 27,300.00 | 27,100.00 | 27,250.00 | 26,716.73 | 0.37% | 117 |
| May 18, 2026 | 27,200.00 | 27,200.00 | 26,950.00 | 27,150.00 | 26,618.69 | 0.37% | 650 |
| May 15, 2026 | 27,350.00 | 27,350.00 | 26,950.00 | 27,050.00 | 26,520.65 | -0.55% | 2,348 |
| May 14, 2026 | 27,200.00 | 27,350.00 | 27,000.00 | 27,200.00 | 26,667.71 | - | 1,269 |
| May 13, 2026 | 27,600.00 | 27,600.00 | 27,150.00 | 27,200.00 | 26,667.71 | -1.45% | 1,328 |
| May 12, 2026 | 27,700.00 | 28,150.00 | 27,350.00 | 27,600.00 | 27,059.88 | -0.36% | 975 |
| May 11, 2026 | 28,300.00 | 28,300.00 | 27,700.00 | 27,700.00 | 27,157.93 | -1.07% | 681 |
| May 8, 2026 | 28,200.00 | 28,200.00 | 27,750.00 | 28,000.00 | 27,452.05 | -0.53% | 936 |
| May 7, 2026 | 28,700.00 | 28,900.00 | 28,100.00 | 28,150.00 | 27,599.12 | -2.09% | 885 |
| May 6, 2026 | 29,000.00 | 29,000.00 | 28,600.00 | 28,750.00 | 28,187.38 | -0.35% | 823 |
| May 4, 2026 | 28,750.00 | 29,000.00 | 28,750.00 | 28,850.00 | 28,285.42 | -0.69% | 730 |
| Apr 30, 2026 | 28,950.00 | 29,200.00 | 28,800.00 | 29,050.00 | 28,481.51 | -0.68% | 484 |
| Apr 29, 2026 | 29,250.00 | 29,550.00 | 28,950.00 | 29,250.00 | 28,677.59 | - | 1,827 |
| Apr 28, 2026 | 28,700.00 | 29,500.00 | 28,700.00 | 29,250.00 | 28,677.59 | 2.27% | 4,061 |
| Apr 27, 2026 | 28,950.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,040.31 | -1.21% | 642 |
| Apr 24, 2026 | 28,600.00 | 29,100.00 | 28,600.00 | 28,950.00 | 28,383.46 | 0.87% | 381 |
| Apr 23, 2026 | 28,700.00 | 29,150.00 | 28,600.00 | 28,700.00 | 28,138.36 | - | 361 |
| Apr 22, 2026 | 28,350.00 | 29,100.00 | 28,350.00 | 28,700.00 | 28,138.36 | - | 881 |
| Apr 21, 2026 | 28,550.00 | 28,950.00 | 28,400.00 | 28,700.00 | 28,138.36 | 0.53% | 1,145 |
| Apr 20, 2026 | 28,050.00 | 29,200.00 | 27,900.00 | 28,550.00 | 27,991.29 | 1.78% | 2,231 |
| Apr 17, 2026 | 28,050.00 | 28,300.00 | 28,050.00 | 28,050.00 | 27,501.08 | - | 1,043 |
| Apr 16, 2026 | 27,800.00 | 28,200.00 | 27,800.00 | 28,050.00 | 27,501.08 | 0.54% | 853 |
| Apr 15, 2026 | 27,800.00 | 28,050.00 | 27,800.00 | 27,900.00 | 27,354.01 | 0.54% | 621 |