Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 26,850
-250 (-0.92%)
Oct 14, 2026, 9:47 AM KST
Samhwa Crown & Closure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 27,100.00 | 27,100.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.92% | 100 |
| Oct 13, 2026 | 26,600.00 | 27,100.00 | 25,750.00 | 27,100.00 | 27,100.00 | 1.12% | 455 |
| Oct 12, 2026 | 27,800.00 | 27,800.00 | 26,500.00 | 26,800.00 | 26,800.00 | -2.55% | 607 |
| Oct 8, 2026 | 27,800.00 | 28,200.00 | 27,300.00 | 27,500.00 | 27,500.00 | -1.43% | 563 |
| Oct 7, 2026 | 28,150.00 | 28,150.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.36% | 755 |
| Oct 6, 2026 | 28,200.00 | 28,900.00 | 27,750.00 | 28,000.00 | 28,000.00 | -1.75% | 138 |
| Oct 2, 2026 | 27,800.00 | 28,500.00 | 27,650.00 | 28,500.00 | 28,500.00 | 1.24% | 833 |
| Oct 1, 2026 | 28,150.00 | 28,400.00 | 27,750.00 | 28,150.00 | 28,150.00 | -1.05% | 1,150 |
| Sep 30, 2026 | 28,450.00 | 28,450.00 | 27,000.00 | 28,450.00 | 28,450.00 | -0.18% | 1,825 |
| Sep 29, 2026 | 28,950.00 | 29,100.00 | 27,900.00 | 28,500.00 | 28,500.00 | -0.18% | 659 |
| Sep 28, 2026 | 28,500.00 | 28,650.00 | 27,950.00 | 28,550.00 | 28,550.00 | 0.18% | 880 |
| Sep 23, 2026 | 28,100.00 | 28,900.00 | 26,500.00 | 28,500.00 | 28,500.00 | 3.26% | 4,369 |
| Sep 22, 2026 | 27,600.00 | 27,600.00 | 26,700.00 | 27,600.00 | 27,600.00 | - | 684 |
| Sep 21, 2026 | 27,450.00 | 27,700.00 | 27,450.00 | 27,600.00 | 27,600.00 | - | 310 |
| Sep 18, 2026 | 27,400.00 | 27,800.00 | 26,900.00 | 27,600.00 | 27,600.00 | 1.85% | 858 |
| Sep 17, 2026 | 27,100.00 | 27,250.00 | 26,850.00 | 27,100.00 | 27,100.00 | - | 646 |
| Sep 16, 2026 | 27,200.00 | 27,650.00 | 26,950.00 | 27,100.00 | 27,100.00 | -0.37% | 763 |
| Sep 15, 2026 | 26,850.00 | 27,600.00 | 26,550.00 | 27,200.00 | 27,200.00 | 0.74% | 780 |
| Sep 14, 2026 | 27,050.00 | 27,550.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.10% | 728 |
| Sep 11, 2026 | 27,600.00 | 27,600.00 | 26,250.00 | 27,300.00 | 27,300.00 | 0.37% | 931 |
| Sep 10, 2026 | 28,700.00 | 28,900.00 | 27,200.00 | 27,200.00 | 27,200.00 | -5.23% | 1,255 |
| Sep 9, 2026 | 28,000.00 | 28,800.00 | 27,550.00 | 28,700.00 | 28,700.00 | 2.32% | 957 |
| Sep 8, 2026 | 28,550.00 | 28,850.00 | 26,700.00 | 28,050.00 | 28,050.00 | -2.77% | 1,817 |
| Sep 7, 2026 | 27,750.00 | 28,850.00 | 27,650.00 | 28,850.00 | 28,850.00 | 4.34% | 6,172 |
| Sep 4, 2026 | 27,500.00 | 27,800.00 | 27,000.00 | 27,650.00 | 27,650.00 | 2.41% | 1,986 |
| Sep 3, 2026 | 27,100.00 | 28,150.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.19% | 6,235 |
| Sep 2, 2026 | 26,400.00 | 27,050.00 | 26,050.00 | 26,950.00 | 26,950.00 | 0.75% | 19,406 |
| 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% | 70 |
| 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 |