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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	31,350	30,400	30,400	31,350	30,400	7,362
November 19, 2025	32,300	31,350	31,350	32,300	31,250	1,901
November 18, 2025	32,600	31,950	31,950	33,350	31,700	2,830
November 17, 2025	33,100	32,650	32,650	33,100	32,550	1,668
November 14, 2025	33,400	33,450	33,450	33,550	33,150	584
November 13, 2025	33,800	33,400	33,400	33,800	33,200	101
November 12, 2025	33,700	33,500	33,500	33,700	33,400	203
November 11, 2025	33,600	33,350	33,350	34,000	33,300	542
November 10, 2025	34,100	33,500	33,500	34,100	33,250	783
November 07, 2025	33,950	34,100	34,100	34,350	33,650	145
November 06, 2025	32,400	33,950	33,950	35,150	32,400	2,627
November 05, 2025	32,900	32,400	32,400	32,900	32,400	200
November 04, 2025	32,700	32,900	32,900	33,100	32,700	107
November 03, 2025	33,150	32,600	32,600	33,450	32,600	102
October 31, 2025	33,400	33,000	33,000	33,450	32,500	868
October 30, 2025	33,100	33,400	33,400	33,450	32,950	225
October 29, 2025	33,750	33,450	33,450	33,750	33,250	344
October 28, 2025	33,150	33,400	33,400	33,700	33,150	602
October 27, 2025	33,100	33,250	33,250	33,400	33,000	769
October 24, 2025	34,900	33,550	33,550	34,900	32,400	865
October 23, 2025	35,700	34,150	34,150	35,700	34,000	444
October 22, 2025	33,900	34,700	34,700	34,900	33,650	322
October 21, 2025	33,850	33,850	33,850	34,250	33,400	386
October 20, 2025	34,200	34,050	34,050	34,350	33,800	133
October 17, 2025	34,200	33,800	33,800	34,850	33,800	204
October 16, 2025	34,250	34,500	34,500	35,900	33,900	416
October 15, 2025	34,950	34,300	34,300	34,950	34,000	363
October 14, 2025	34,100	34,400	34,400	35,850	33,550	665
October 13, 2025	35,150	34,450	34,450	35,150	34,150	384
October 10, 2025	34,450	34,500	34,500	35,450	34,200	636
October 02, 2025	34,550	34,950	34,950	35,500	34,350	272
October 01, 2025	35,500	34,550	34,550	35,650	34,550	375
September 30, 2025	35,750	35,550	35,550	35,750	35,150	118,465
September 29, 2025	34,600	35,750	35,750	36,450	34,050	2,151
September 26, 2025	34,600	34,600	34,600	34,600	34,150	176
September 25, 2025	34,400	34,600	34,600	34,600	34,100	492
September 24, 2025	34,450	34,400	34,400	34,450	34,000	848
September 23, 2025	34,400	34,400	34,400	34,400	33,900	336
September 22, 2025	33,900	34,250	34,250	34,450	33,900	623
September 19, 2025	34,500	33,850	33,850	34,500	33,700	611
September 18, 2025	33,750	34,000	34,000	34,850	33,750	235
September 17, 2025	34,150	34,000	34,000	35,000	33,950	1,086
September 16, 2025	34,800	34,600	34,600	35,000	34,100	93
September 15, 2025	34,200	34,450	34,450	34,450	34,150	282
September 12, 2025	34,700	34,450	34,450	34,700	33,350	1,289
September 11, 2025	34,600	34,700	34,700	34,850	34,600	107
September 10, 2025	34,600	34,900	34,900	35,000	34,600	613
September 09, 2025	34,900	35,000	35,000	36,250	34,500	1,449
September 08, 2025	36,500	35,350	35,350	36,500	34,750	760
September 05, 2025	35,900	35,100	35,100	35,900	34,750	126

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