Samhwa Crown & Closure Co., Ltd (004450.KS) KSC

Currency In KRW

004450.KS Historical Return

If you invested ₩1000 in Samhwa Crown & Closure Co., Ltd (004450.KS) 10 years ago, it would be worth ₩719.65 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩666.61, while ₩1000 invested 1 year ago would be worth ₩701.68. This corresponds to total returns of -28.03%, -33.34%, -29.83%, respectively, with annualized returns of -3.23%, -7.79%, -29.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

004450.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	25,950	25,500	25,500	25,950	25,400	66
July 09, 2026	26,450	25,450	25,450	26,500	25,300	83
July 08, 2026	25,700	25,700	25,700	26,600	25,550	678
July 07, 2026	25,750	26,300	26,300	26,450	25,700	130
July 06, 2026	26,550	26,350	26,350	26,550	25,200	1,044
July 03, 2026	25,700	26,050	26,050	26,450	25,200	628
July 02, 2026	26,100	26,050	26,050	26,700	25,700	863
July 01, 2026	26,500	26,100	26,100	26,600	26,000	440
June 30, 2026	27,000	26,450	26,450	27,000	26,000	355
June 29, 2026	25,000	26,550	26,550	26,800	25,000	1,169
June 26, 2026	26,100	25,550	25,550	26,800	25,400	392
June 25, 2026	26,400	26,000	26,000	26,400	25,300	1,000
June 24, 2026	24,250	25,700	25,700	25,800	24,250	1,507
June 23, 2026	24,700	24,800	24,800	25,650	24,700	1,734
June 22, 2026	25,500	25,200	25,200	26,200	25,200	921
June 19, 2026	25,700	25,700	25,700	26,150	24,500	1,410
June 18, 2026	24,900	25,650	25,650	27,450	24,850	4,575
June 17, 2026	25,050	24,950	24,950	25,300	24,950	758
June 16, 2026	25,100	25,100	25,100	25,200	24,700	527
June 15, 2026	25,150	25,100	25,100	25,200	25,000	485
June 12, 2026	25,000	25,100	25,100	25,350	24,950	522
June 11, 2026	24,650	24,950	24,950	25,050	24,300	451
June 10, 2026	25,000	24,700	24,700	25,250	24,650	559
June 09, 2026	24,400	24,800	24,800	24,950	24,250	236
June 08, 2026	25,000	24,400	24,400	25,000	24,200	1,538
June 05, 2026	25,950	25,350	25,350	25,950	25,300	336
June 04, 2026	25,250	25,350	25,350	25,500	25,200	303
June 02, 2026	26,400	25,100	25,100	26,700	25,000	954
June 01, 2026	25,900	25,600	25,600	25,900	25,350	663
May 29, 2026	26,400	25,850	25,850	26,500	25,800	1,478
May 28, 2026	27,050	26,500	26,500	27,050	26,400	433
May 27, 2026	27,250	26,750	26,750	27,250	26,650	635
May 26, 2026	27,000	27,050	27,050	27,300	26,900	601
May 22, 2026	27,200	27,000	27,000	27,200	27,000	552
May 21, 2026	27,400	26,950	26,950	27,400	26,900	882
May 20, 2026	27,300	27,100	27,100	27,350	27,050	242
May 19, 2026	27,150	27,250	27,250	27,300	27,100	119
May 18, 2026	27,200	27,150	27,150	27,200	26,950	554
May 15, 2026	27,350	27,050	27,050	27,350	26,950	2,523
May 14, 2026	27,200	27,200	27,200	27,350	27,000	1,295
May 13, 2026	27,600	27,200	27,200	27,600	27,150	1,312
May 12, 2026	27,700	27,600	27,600	28,150	27,350	878
May 11, 2026	28,300	27,700	27,700	28,300	27,700	727
May 08, 2026	28,200	28,000	28,000	28,200	27,750	942
May 07, 2026	28,700	28,150	28,150	28,900	28,100	885
May 06, 2026	29,000	28,750	28,750	29,000	28,600	824
May 04, 2026	28,750	28,850	28,850	29,000	28,750	730
April 30, 2026	28,950	29,050	29,050	29,200	28,800	440
April 29, 2026	29,250	29,250	29,250	29,550	28,950	1,761
April 28, 2026	28,700	29,250	29,250	29,500	28,700	4,061
April 27, 2026	28,950	28,600	28,600	29,000	28,600	675
April 24, 2026	28,600	28,950	28,950	29,100	28,600	384
April 23, 2026	28,700	28,700	28,700	29,150	28,600	361
April 22, 2026	28,350	28,700	28,700	29,100	28,350	893
April 21, 2026	28,550	28,700	28,700	28,950	28,400	1,145
April 20, 2026	28,050	28,550	28,550	29,200	27,900	2,231
April 17, 2026	28,050	28,050	28,050	28,300	28,050	1,206
April 16, 2026	27,800	28,050	28,050	28,200	27,800	840
April 15, 2026	27,800	27,900	27,900	28,050	27,800	621
April 14, 2026	27,700	27,750	27,750	28,000	27,650	320