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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,300	29,700	29,700	29,800	29,300	831
February 19, 2026	28,900	29,300	29,300	30,000	28,900	3,598
February 13, 2026	28,800	28,850	28,850	28,850	28,700	1,180
February 12, 2026	28,650	28,700	28,700	28,850	28,600	1,407
February 11, 2026	28,500	28,600	28,600	28,600	28,100	910
February 10, 2026	28,450	28,400	28,400	28,450	28,300	474
February 09, 2026	28,300	28,250	28,250	28,450	28,250	727
February 06, 2026	28,400	28,300	28,300	28,400	28,050	689
February 05, 2026	28,600	28,200	28,200	28,600	28,200	1,352
February 04, 2026	28,200	28,250	28,250	28,250	28,100	976
February 03, 2026	28,350	28,150	28,150	28,350	28,000	1,433
February 02, 2026	28,450	28,200	28,200	28,500	28,000	1,711
January 30, 2026	28,450	28,450	28,450	28,550	28,400	1,260
January 29, 2026	28,450	28,450	28,450	28,650	28,400	1,007
January 28, 2026	28,800	28,650	28,650	28,850	28,600	1,346
January 27, 2026	28,900	28,600	28,600	28,900	28,600	1,316
January 26, 2026	28,750	28,800	28,800	29,050	28,750	1,115
January 23, 2026	28,950	28,700	28,700	28,950	28,700	631
January 22, 2026	28,350	28,750	28,750	29,300	28,350	2,463
January 21, 2026	28,450	28,550	28,550	28,900	28,350	1,631
January 20, 2026	28,700	28,700	28,700	28,700	28,350	2,408
January 19, 2026	28,950	28,700	28,700	28,950	28,400	2,341
January 16, 2026	29,100	28,950	28,950	29,100	28,550	1,562
January 15, 2026	29,050	29,100	29,100	29,200	28,850	733
January 14, 2026	29,200	29,050	29,050	29,450	28,800	1,022
January 13, 2026	29,600	29,200	29,200	30,000	29,150	1,111
January 12, 2026	29,000	29,550	29,550	29,900	28,900	2,262
January 09, 2026	29,050	28,950	28,950	29,100	28,700	1,569
January 08, 2026	29,050	29,050	29,050	29,200	28,900	754
January 07, 2026	29,000	29,150	29,150	29,200	28,750	2,555
January 06, 2026	29,200	29,100	29,100	29,500	29,000	1,023
January 05, 2026	29,400	29,200	29,200	29,800	29,150	1,345
January 02, 2026	29,400	29,300	29,300	30,000	29,200	693
December 30, 2025	30,000	29,300	29,300	30,000	29,200	2,918
December 29, 2025	30,050	29,850	29,850	30,050	29,750	945
December 26, 2025	30,150	30,050	29,350	30,150	29,850	1,133
December 24, 2025	30,400	30,150	30,150	30,550	29,750	2,616
December 23, 2025	30,950	30,000	30,000	31,400	29,900	3,303
December 22, 2025	30,850	30,650	30,650	31,750	30,600	1,699
December 19, 2025	30,850	31,000	31,000	31,900	30,850	707
December 18, 2025	30,700	30,950	30,950	32,300	30,700	1,474
December 17, 2025	31,650	31,350	31,350	31,800	31,300	197
December 16, 2025	32,300	31,300	31,300	32,400	31,300	690
December 15, 2025	31,300	31,700	31,700	31,800	31,150	1,600
December 12, 2025	31,000	31,300	31,300	31,800	30,950	441
December 11, 2025	31,150	31,300	31,300	31,650	30,900	264
December 10, 2025	31,600	31,150	31,150	31,600	31,100	237
December 09, 2025	31,500	31,350	31,350	31,800	31,200	248
December 08, 2025	31,200	31,250	31,250	32,200	30,900	492
December 05, 2025	30,700	31,200	31,200	31,900	30,700	617
December 04, 2025	30,700	30,950	30,950	31,350	30,700	333
December 03, 2025	31,000	30,950	30,950	31,000	30,550	324
December 02, 2025	31,100	30,850	30,850	31,100	30,700	511
December 01, 2025	30,600	30,700	30,700	31,400	30,600	839
November 28, 2025	29,950	30,700	30,700	31,000	29,750	3,119
November 27, 2025	30,400	29,950	29,950	30,400	29,950	808
November 26, 2025	30,100	30,250	30,250	30,800	29,900	979
November 25, 2025	29,800	30,000	30,000	30,350	29,700	1,211
November 24, 2025	29,900	29,650	29,650	31,650	29,600	2,558
November 21, 2025	30,400	29,900	29,900	30,650	29,900	2,925

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