Samhwa Crown & Closure Co., Ltd (KRX:004450)
South Korea · Delayed Price · Currency is KRW 27,200
+50 (0.18%)
Last updated: May 19, 2026, 2:03 PM KST
Samhwa Crown & Closure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27,350.00 | 27,350.00 | 26,950.00 | 27,050.00 | 27,050.00 | -0.55% | 2,348 |
| May 14, 2026 | 27,200.00 | 27,350.00 | 27,000.00 | 27,200.00 | 27,200.00 | - | 1,269 |
| May 13, 2026 | 27,600.00 | 27,600.00 | 27,150.00 | 27,200.00 | 27,200.00 | -1.45% | 1,328 |
| May 12, 2026 | 27,700.00 | 28,150.00 | 27,350.00 | 27,600.00 | 27,600.00 | -0.36% | 975 |
| May 11, 2026 | 28,300.00 | 28,300.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.07% | 681 |
| May 8, 2026 | 28,200.00 | 28,200.00 | 27,750.00 | 28,000.00 | 28,000.00 | -0.53% | 936 |
| May 7, 2026 | 28,700.00 | 28,900.00 | 28,100.00 | 28,150.00 | 28,150.00 | -2.09% | 885 |
| May 6, 2026 | 29,000.00 | 29,000.00 | 28,600.00 | 28,750.00 | 28,750.00 | -0.35% | 823 |
| May 4, 2026 | 28,750.00 | 29,000.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.69% | 730 |
| Apr 30, 2026 | 28,950.00 | 29,200.00 | 28,800.00 | 29,050.00 | 29,050.00 | -0.68% | 484 |
| Apr 29, 2026 | 29,250.00 | 29,550.00 | 28,950.00 | 29,250.00 | 29,250.00 | - | 1,827 |
| Apr 28, 2026 | 28,700.00 | 29,500.00 | 28,700.00 | 29,250.00 | 29,250.00 | 2.27% | 4,061 |
| Apr 27, 2026 | 28,950.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.21% | 642 |
| Apr 24, 2026 | 28,600.00 | 29,100.00 | 28,600.00 | 28,950.00 | 28,950.00 | 0.87% | 381 |
| Apr 23, 2026 | 28,700.00 | 29,150.00 | 28,600.00 | 28,700.00 | 28,700.00 | - | 361 |
| Apr 22, 2026 | 28,350.00 | 29,100.00 | 28,350.00 | 28,700.00 | 28,700.00 | - | 881 |
| Apr 21, 2026 | 28,550.00 | 28,950.00 | 28,400.00 | 28,700.00 | 28,700.00 | 0.53% | 1,145 |
| Apr 20, 2026 | 28,050.00 | 29,200.00 | 27,900.00 | 28,550.00 | 28,550.00 | 1.78% | 2,231 |
| Apr 17, 2026 | 28,050.00 | 28,300.00 | 28,050.00 | 28,050.00 | 28,050.00 | - | 1,043 |
| Apr 16, 2026 | 27,800.00 | 28,200.00 | 27,800.00 | 28,050.00 | 28,050.00 | 0.54% | 853 |
| Apr 15, 2026 | 27,800.00 | 28,050.00 | 27,800.00 | 27,900.00 | 27,900.00 | 0.54% | 621 |
| Apr 14, 2026 | 27,700.00 | 28,000.00 | 27,650.00 | 27,750.00 | 27,750.00 | 0.18% | 315 |
| Apr 13, 2026 | 27,750.00 | 28,050.00 | 27,550.00 | 27,700.00 | 27,700.00 | -0.18% | 2,433 |
| Apr 10, 2026 | 27,750.00 | 27,950.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.36% | 259 |
| Apr 9, 2026 | 27,600.00 | 28,050.00 | 27,600.00 | 27,650.00 | 27,650.00 | - | 366 |
| Apr 8, 2026 | 27,600.00 | 28,000.00 | 27,250.00 | 27,650.00 | 27,650.00 | 0.73% | 1,704 |
| Apr 7, 2026 | 27,650.00 | 27,650.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.36% | 916 |
| Apr 6, 2026 | 27,750.00 | 27,750.00 | 27,450.00 | 27,550.00 | 27,550.00 | - | 347 |
| Apr 3, 2026 | 27,650.00 | 27,750.00 | 27,550.00 | 27,550.00 | 27,550.00 | 0.55% | 469 |
| Apr 2, 2026 | 27,800.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.08% | 365 |
| Apr 1, 2026 | 27,700.00 | 27,900.00 | 27,350.00 | 27,700.00 | 27,700.00 | 0.36% | 596 |
| Mar 31, 2026 | 27,450.00 | 27,800.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.36% | 709 |
| Mar 30, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 276 |
| Mar 27, 2026 | 27,950.00 | 28,150.00 | 27,450.00 | 27,900.00 | 27,900.00 | - | 3,138 |
| Mar 26, 2026 | 27,800.00 | 28,100.00 | 27,800.00 | 27,900.00 | 27,900.00 | -0.36% | 265 |
| Mar 25, 2026 | 27,800.00 | 28,100.00 | 27,600.00 | 28,000.00 | 28,000.00 | 0.54% | 384 |
| Mar 24, 2026 | 27,950.00 | 27,950.00 | 27,550.00 | 27,850.00 | 27,850.00 | 1.09% | 810 |
| Mar 23, 2026 | 28,100.00 | 28,100.00 | 27,400.00 | 27,550.00 | 27,550.00 | -2.30% | 531 |
| Mar 20, 2026 | 27,950.00 | 28,300.00 | 27,850.00 | 28,200.00 | 28,200.00 | 0.71% | 336 |
| Mar 19, 2026 | 27,750.00 | 28,050.00 | 27,650.00 | 28,000.00 | 28,000.00 | 0.72% | 459 |
| Mar 18, 2026 | 27,750.00 | 27,900.00 | 27,500.00 | 27,800.00 | 27,800.00 | 0.18% | 1,018 |
| Mar 17, 2026 | 27,750.00 | 27,950.00 | 27,750.00 | 27,750.00 | 27,750.00 | 0.36% | 1,168 |
| Mar 16, 2026 | 27,950.00 | 27,950.00 | 27,500.00 | 27,650.00 | 27,650.00 | -1.07% | 1,452 |
| Mar 13, 2026 | 27,650.00 | 27,950.00 | 27,500.00 | 27,950.00 | 27,950.00 | - | 702 |
| Mar 12, 2026 | 28,100.00 | 28,200.00 | 27,600.00 | 27,950.00 | 27,950.00 | 0.18% | 342 |
| Mar 11, 2026 | 27,450.00 | 28,150.00 | 27,250.00 | 27,900.00 | 27,900.00 | 1.64% | 631 |
| Mar 10, 2026 | 27,200.00 | 28,500.00 | 27,050.00 | 27,450.00 | 27,450.00 | 0.92% | 2,469 |
| Mar 9, 2026 | 28,000.00 | 28,000.00 | 27,000.00 | 27,200.00 | 27,200.00 | -2.86% | 2,734 |
| Mar 6, 2026 | 28,000.00 | 28,050.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.72% | 306 |
| Mar 5, 2026 | 28,400.00 | 28,900.00 | 27,500.00 | 27,800.00 | 27,800.00 | - | 7,911 |