Samhwa Paints Industrial Co., Ltd. - 000390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	6,000	5,980	5,980	6,040	5,980	25,222
August 21, 2025	5,970	6,000	6,000	6,050	5,970	18,785
August 20, 2025	6,020	5,960	5,960	6,020	5,910	52,021
August 19, 2025	6,120	6,040	6,040	6,120	6,010	31,836
August 18, 2025	6,120	6,060	6,060	6,170	6,030	36,061
August 14, 2025	6,160	6,120	6,120	6,430	6,110	205,130
August 13, 2025	6,210	6,170	6,170	6,210	6,090	25,276
August 12, 2025	6,170	6,170	6,170	6,210	6,120	22,945
August 11, 2025	6,150	6,160	6,160	6,170	6,120	27,607
August 08, 2025	6,120	6,150	6,150	6,190	6,100	16,086
August 07, 2025	6,170	6,120	6,120	6,170	6,080	19,980
August 06, 2025	6,100	6,130	6,130	6,140	6,030	14,243
August 05, 2025	6,080	6,110	6,110	6,170	6,030	24,018
August 04, 2025	6,040	6,050	6,050	6,100	5,990	28,760
August 01, 2025	6,210	6,030	6,030	6,210	5,970	64,178
July 31, 2025	6,210	6,200	6,200	6,290	6,130	27,005
July 30, 2025	6,150	6,190	6,190	6,220	6,130	31,884
July 29, 2025	6,100	6,130	6,130	6,140	6,080	20,493
July 28, 2025	6,220	6,130	6,130	6,220	6,110	27,280
July 25, 2025	6,210	6,170	6,170	6,220	6,140	24,608
July 24, 2025	6,230	6,190	6,190	6,270	6,100	52,620
July 23, 2025	6,210	6,220	6,220	6,300	6,160	43,097
July 22, 2025	6,300	6,250	6,250	6,340	6,160	41,537
July 21, 2025	6,230	6,280	6,280	6,290	6,230	31,779
July 18, 2025	6,240	6,270	6,270	6,300	6,220	20,475
July 17, 2025	6,300	6,240	6,240	6,310	6,210	40,765
July 16, 2025	6,340	6,300	6,300	6,340	6,240	48,224
July 15, 2025	6,320	6,300	6,300	6,330	6,240	44,634
July 14, 2025	6,240	6,280	6,280	6,320	6,220	60,023
July 11, 2025	6,260	6,240	6,240	6,280	6,210	53,118
July 10, 2025	6,230	6,230	6,230	6,260	6,180	60,497
July 09, 2025	6,210	6,200	6,200	6,240	6,150	46,036
July 08, 2025	6,160	6,190	6,190	6,240	6,160	47,571
July 07, 2025	6,220	6,220	6,220	6,220	6,120	29,020
July 04, 2025	6,250	6,200	6,200	6,250	6,170	37,712
July 03, 2025	6,180	6,220	6,220	6,230	6,140	66,737
July 02, 2025	6,230	6,180	6,180	6,230	6,100	32,389
July 01, 2025	6,120	6,160	6,160	6,200	6,110	75,336
June 30, 2025	6,080	6,120	6,120	6,220	6,050	21,440
June 27, 2025	6,140	6,080	6,080	6,160	6,070	18,546
June 26, 2025	6,210	6,130	6,130	6,240	5,840	35,856
June 25, 2025	6,180	6,200	6,200	6,230	6,140	47,562
June 24, 2025	6,170	6,150	6,150	6,280	6,110	57,505
June 23, 2025	6,110	6,130	6,130	6,150	6,000	33,876
June 20, 2025	6,090	6,110	6,110	6,170	6,050	25,544
June 19, 2025	6,090	6,060	6,060	6,100	6,020	22,775
June 18, 2025	6,030	6,070	6,070	6,100	6,030	29,077
June 17, 2025	6,190	6,090	6,090	6,190	6,050	30,912
June 16, 2025	6,130	6,150	6,150	6,160	6,050	20,813
June 13, 2025	6,260	6,140	6,140	6,280	6,050	60,495
June 12, 2025	6,230	6,250	6,250	6,270	6,210	40,829
June 11, 2025	6,210	6,230	6,230	6,230	6,160	34,270
June 10, 2025	6,190	6,190	6,190	6,210	6,140	40,969
June 09, 2025	6,140	6,200	6,200	6,270	6,130	59,637
June 05, 2025	6,090	6,080	6,080	6,130	6,030	45,656
June 04, 2025	5,990	6,080	6,080	6,090	5,990	28,401
June 02, 2025	6,030	5,990	5,990	6,050	5,960	20,367
May 30, 2025	6,070	6,030	6,030	6,080	6,030	11,077
May 29, 2025	6,020	6,070	6,070	6,090	6,020	29,464
May 28, 2025	6,020	6,060	6,060	6,080	5,990	29,284

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