Samhwa Crown & Closure Co., Ltd - 004450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34,650	34,250	34,250	34,650	34,000	1,319
August 14, 2025	34,900	34,400	34,400	34,900	34,300	448
August 13, 2025	35,050	34,350	34,350	35,900	34,250	961
August 12, 2025	35,150	34,950	34,950	35,150	34,250	795
August 11, 2025	35,550	34,550	34,550	36,250	34,500	659
August 08, 2025	35,000	35,000	35,000	35,000	34,850	244
August 07, 2025	35,100	34,950	34,950	35,350	34,750	1,418
August 06, 2025	36,050	35,100	35,100	36,600	35,050	635
August 05, 2025	36,050	35,800	35,800	36,950	35,550	83
August 04, 2025	37,350	36,050	36,050	37,550	35,600	94
August 01, 2025	36,150	35,650	35,650	36,150	35,300	808
July 31, 2025	36,000	36,150	36,150	36,450	35,550	478
July 30, 2025	36,500	36,300	36,300	38,050	35,250	3,225
July 29, 2025	37,750	36,700	36,700	38,300	36,400	2,512
July 28, 2025	36,750	37,200	37,200	37,650	35,550	1,622
July 25, 2025	36,550	36,000	36,000	37,550	36,000	4,303
July 24, 2025	36,450	36,750	36,750	37,450	36,450	233
July 23, 2025	37,950	36,150	36,150	37,950	35,750	856
July 22, 2025	37,550	37,300	37,300	37,550	36,850	739
July 21, 2025	37,950	37,400	37,400	37,950	36,300	341
July 18, 2025	37,000	37,300	37,300	37,700	36,800	300
July 17, 2025	37,000	37,000	37,000	37,250	36,850	193
July 16, 2025	37,950	37,000	37,000	37,950	36,700	790
July 15, 2025	37,950	37,550	37,550	38,200	36,800	1,837
July 14, 2025	38,350	37,500	37,500	38,400	37,500	570
July 11, 2025	38,150	38,350	38,350	38,400	37,650	713
July 10, 2025	38,400	38,100	38,100	38,400	37,900	875
July 09, 2025	37,100	38,000	38,000	38,250	37,100	1,672
July 08, 2025	37,050	37,100	37,100	37,800	37,000	474
July 07, 2025	37,000	37,550	37,550	37,750	36,900	1,216
July 04, 2025	37,800	36,950	36,950	38,350	36,900	2,034
July 03, 2025	38,850	37,950	37,950	38,850	36,250	4,657
July 02, 2025	34,550	38,850	38,850	41,700	34,550	17,175
July 01, 2025	34,350	34,150	34,150	34,700	34,150	692
June 30, 2025	34,700	34,150	34,150	34,700	34,000	587
June 27, 2025	34,600	34,500	34,500	35,750	34,450	489
June 26, 2025	34,650	34,600	34,100	35,250	34,400	538
June 25, 2025	34,700	34,900	34,395.66	35,650	34,400	3,624
June 24, 2025	34,900	34,700	34,198.55	34,900	34,700	900
June 23, 2025	35,400	35,050	34,543.5	36,050	34,000	3,668
June 20, 2025	35,250	35,150	35,150	36,000	34,550	1,748
June 19, 2025	34,650	35,250	35,250	35,550	34,300	3,451
June 18, 2025	35,300	34,650	34,650	35,300	34,300	2,925
June 17, 2025	36,050	35,300	35,300	36,400	35,150	1,873
June 16, 2025	36,700	36,050	36,050	36,700	35,300	235
June 13, 2025	36,950	36,000	36,000	36,950	35,800	487
June 12, 2025	36,650	36,550	36,550	36,750	36,300	257
June 11, 2025	36,750	36,250	36,250	36,750	36,100	363
June 10, 2025	36,300	36,150	36,150	37,000	36,050	257
June 09, 2025	35,700	36,050	36,050	36,450	35,500	1,903
June 05, 2025	36,150	36,100	36,100	36,350	35,600	245
June 04, 2025	36,500	36,150	36,150	36,500	35,800	1,394
June 02, 2025	36,750	35,750	35,750	36,750	35,500	910
May 30, 2025	37,000	36,400	36,400	38,200	36,000	45,706
May 29, 2025	36,950	37,050	37,050	38,000	35,400	1,746
May 28, 2025	36,550	36,350	36,350	37,450	36,300	1,516
May 27, 2025	37,050	36,350	36,350	39,450	36,350	1,567
May 26, 2025	37,400	37,450	37,450	39,000	37,400	308
May 23, 2025	37,150	38,300	38,300	38,650	37,000	1,648
May 22, 2025	39,000	37,150	37,150	39,350	37,150	756

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