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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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