Samhwa Paints Industrial Co., Ltd. (000390.KS) KSC

8,850.00

+50(+0.57%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	8,930	8,850	8,850	9,150	8,820	518,443
April 02, 2026	9,460	8,800	8,800	9,470	8,690	847,887
April 01, 2026	9,030	9,330	9,330	9,640	9,030	978,942
March 31, 2026	9,190	8,800	8,800	9,280	8,710	1.11M
March 30, 2026	9,490	9,400	9,400	10,190	9,400	1.36M
March 27, 2026	10,440	9,800	9,800	10,510	9,560	2.41M
March 26, 2026	9,760	10,170	10,170	11,560	9,450	13.38M
March 25, 2026	9,900	9,610	9,610	10,110	9,590	1.45M
March 24, 2026	9,960	9,900	9,900	10,950	9,580	4.29M
March 23, 2026	9,780	9,660	9,660	10,040	9,650	984,093
March 20, 2026	10,690	10,140	10,140	11,270	10,080	2.45M
March 19, 2026	10,500	10,550	10,550	10,930	10,400	1.77M
March 18, 2026	11,290	10,940	10,940	11,790	10,760	8.44M
March 17, 2026	9,400	11,000	11,000	12,030	9,360	29.09M
March 16, 2026	9,440	9,260	9,260	9,440	9,150	725,270
March 13, 2026	9,530	9,450	9,450	9,890	9,300	1.38M
March 12, 2026	10,090	9,720	9,720	10,400	9,640	2.2M
March 11, 2026	10,510	10,540	10,540	12,000	10,240	12.42M
March 10, 2026	10,040	9,680	9,680	10,450	9,400	6.87M
March 09, 2026	10,020	9,470	9,470	10,980	9,010	11.78M
March 06, 2026	8,000	10,120	10,120	10,120	7,930	3.64M
March 05, 2026	7,480	7,790	7,790	7,970	7,480	747,504
March 04, 2026	8,010	7,470	7,470	8,100	7,110	865,298
March 03, 2026	8,460	8,270	8,270	8,730	8,230	779,707
February 27, 2026	8,890	8,670	8,670	9,010	8,545	1.04M
February 26, 2026	9,430	8,910	8,910	9,450	8,790	1.34M
February 25, 2026	9,590	9,420	9,070	9,630	9,290	1.44M
February 24, 2026	9,760	9,590	9,233.68	10,150	9,310	1.33M
February 23, 2026	9,760	9,760	9,397.37	10,070	9,560	1.37M
February 20, 2026	9,720	9,730	0	10,070	9,660	1.31M
February 19, 2026	9,560	9,890	0	10,400	9,560	5.97M
February 13, 2026	10,080	9,630	0	10,400	9,520	3.93M
February 12, 2026	10,880	9,990	0	11,030	9,900	5.68M
February 11, 2026	13,990	10,610	0	14,300	10,510	18.38M
February 10, 2026	10,310	12,350	0	12,350	10,120	8.51M
February 09, 2026	7,410	9,500	0	9,500	7,260	10.07M
February 06, 2026	7,220	7,310	0	7,450	6,950	731,681
February 05, 2026	7,320	7,310	0	7,400	7,130	627,832
February 04, 2026	7,080	7,320	0	7,350	7,000	755,826
February 03, 2026	6,860	7,070	0	7,400	6,780	1.36M
February 02, 2026	6,990	6,760	0	7,090	6,740	450,905
January 30, 2026	6,840	6,960	0	7,080	6,770	513,906
January 29, 2026	6,670	6,890	0	6,940	6,610	448,355
January 28, 2026	6,750	6,670	0	6,790	6,670	291,286
January 27, 2026	6,740	6,750	0	6,770	6,660	149,401
January 26, 2026	6,770	6,740	0	6,860	6,650	234,512
January 23, 2026	6,610	6,770	0	6,770	6,610	228,741
January 22, 2026	6,630	6,630	0	6,710	6,570	190,922
January 21, 2026	6,680	6,620	0	6,690	6,530	310,563
January 20, 2026	6,630	6,740	0	6,810	6,600	273,272
January 19, 2026	6,790	6,640	0	6,790	6,600	307,130
January 16, 2026	6,650	6,710	0	6,760	6,600	391,105
January 15, 2026	6,620	6,630	0	6,710	6,550	307,802
January 14, 2026	6,700	6,640	0	6,950	6,520	382,846
January 13, 2026	6,710	6,660	0	6,730	6,520	439,969
January 12, 2026	6,800	6,710	0	6,880	6,590	429,929
January 09, 2026	6,720	6,740	0	6,810	6,690	216,947
January 08, 2026	6,850	6,770	0	6,970	6,670	343,986
January 07, 2026	7,050	6,770	0	7,070	6,650	737,946
January 06, 2026	7,300	7,070	0	7,340	7,000	675,444