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 ₩749.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩709.39, while ₩1000 invested 1 year ago would be worth ₩779.93. This corresponds to total returns of -25.09%, -29.06%, -22.01%, respectively, with annualized returns of -2.85%, -6.64%, -22.01%.

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
August 21, 2026	26,000	25,900	25,900	26,100	25,400	1,039
August 20, 2026	26,700	26,050	26,050	27,300	25,600	1,624
August 19, 2026	26,150	26,450	26,450	27,050	25,500	6,511
August 18, 2026	26,900	26,150	26,150	27,750	25,100	3,647
August 14, 2026	26,400	27,250	27,250	27,400	26,100	2,900
August 13, 2026	26,100	26,300	26,300	26,450	26,100	76
August 12, 2026	26,250	26,450	26,450	26,500	26,050	427
August 11, 2026	26,050	26,250	26,250	26,550	26,050	431
August 10, 2026	26,050	26,200	26,200	26,400	25,550	833
August 07, 2026	26,150	26,050	26,050	26,200	25,450	2,171
August 06, 2026	25,450	25,850	25,850	25,900	24,950	2,721
August 05, 2026	25,800	25,500	25,500	25,800	25,150	832
August 04, 2026	24,550	24,950	24,950	25,200	24,100	532
August 03, 2026	24,200	24,550	24,550	24,650	24,100	737
July 31, 2026	25,000	24,400	24,400	25,000	24,400	202
July 30, 2026	24,900	24,500	24,500	24,900	24,250	228
July 29, 2026	25,050	24,350	24,350	26,150	24,250	1,239
July 28, 2026	25,400	25,050	25,050	25,800	24,650	665
July 27, 2026	25,700	25,800	25,800	26,000	25,150	159
July 24, 2026	25,450	25,700	25,700	26,300	25,150	484
July 23, 2026	25,100	25,450	25,450	25,600	25,100	44
July 22, 2026	24,650	25,050	25,050	25,600	24,650	186
July 21, 2026	25,050	24,900	24,900	25,050	24,800	179
July 20, 2026	25,500	25,150	25,150	25,600	25,150	160
July 16, 2026	26,400	25,550	25,550	26,400	25,450	195
July 15, 2026	25,850	25,700	25,700	26,600	25,450	216
July 14, 2026	25,300	25,350	25,350	26,650	25,000	1,018
July 13, 2026	26,000	25,700	25,700	26,800	25,550	259
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