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

27,200.00

-400(-1.45%)

Updated at May 13 03:30PM

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 ₩868.95 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩778.52, while ₩1000 invested 1 year ago would be worth ₩744.58. This corresponds to total returns of -13.11%, -22.15%, -25.54%, respectively, with annualized returns of -1.39%, -4.88%, -25.54%.

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
May 12, 2026	27,700	27,600	27,600	28,150	27,350	878
May 11, 2026	28,300	27,700	27,700	28,300	27,700	727
May 08, 2026	28,200	28,000	28,000	28,200	27,750	942
May 07, 2026	28,700	28,150	28,150	28,900	28,100	885
May 06, 2026	29,000	28,750	28,750	29,000	28,600	824
May 04, 2026	28,750	28,850	28,850	29,000	28,750	730
April 30, 2026	28,950	29,050	29,050	29,200	28,800	440
April 29, 2026	29,250	29,250	29,250	29,550	28,950	1,761
April 28, 2026	28,700	29,250	29,250	29,500	28,700	4,061
April 27, 2026	28,950	28,600	28,600	29,000	28,600	675
April 24, 2026	28,600	28,950	28,950	29,100	28,600	384
April 23, 2026	28,700	28,700	28,700	29,150	28,600	361
April 22, 2026	28,350	28,700	28,700	29,100	28,350	893
April 21, 2026	28,550	28,700	28,700	28,950	28,400	1,145
April 20, 2026	28,050	28,550	28,550	29,200	27,900	2,231
April 17, 2026	28,050	28,050	28,050	28,300	28,050	1,206
April 16, 2026	27,800	28,050	28,050	28,200	27,800	840
April 15, 2026	27,800	27,900	27,900	28,050	27,800	621
April 14, 2026	27,700	27,750	27,750	28,000	27,650	320
April 13, 2026	27,750	27,700	27,700	28,050	27,550	2,432
April 10, 2026	27,750	27,750	27,750	27,950	27,700	259
April 09, 2026	27,600	27,650	27,650	28,050	27,600	366
April 08, 2026	27,600	27,650	27,650	28,000	27,250	1,704
April 07, 2026	27,650	27,450	27,450	27,650	27,150	944
April 06, 2026	27,750	27,550	27,550	27,750	27,450	356
April 03, 2026	27,650	27,550	27,550	27,750	27,550	469
April 02, 2026	27,800	27,400	27,400	28,000	27,400	365
April 01, 2026	27,700	27,700	27,700	27,900	27,350	603
March 31, 2026	27,450	27,600	27,600	27,800	27,400	708
March 30, 2026	27,900	27,700	27,700	27,900	27,500	268
March 27, 2026	27,950	27,900	27,900	28,150	27,450	3,192
March 26, 2026	27,800	27,900	27,900	28,100	27,800	271
March 25, 2026	27,800	28,000	28,000	28,100	27,600	344
March 24, 2026	27,950	27,850	27,850	27,950	27,550	829
March 23, 2026	28,100	27,550	27,550	28,100	27,400	531
March 20, 2026	27,950	28,200	28,200	28,300	27,850	335
March 19, 2026	27,750	28,000	28,000	28,050	27,650	477
March 18, 2026	27,750	27,800	27,800	27,900	27,500	1,041
March 17, 2026	27,750	27,750	27,750	27,950	27,750	1,301
March 16, 2026	27,950	27,650	27,650	27,950	27,500	1,452
March 13, 2026	27,650	27,950	27,950	27,950	27,500	402
March 12, 2026	28,100	27,950	27,950	28,200	27,600	347
March 11, 2026	27,450	27,900	27,900	28,150	27,250	632
March 10, 2026	27,200	27,500	27,450	28,500	27,050	2,178
March 09, 2026	28,000	27,200	27,200	28,000	27,000	2,702
March 06, 2026	28,000	28,000	28,000	28,050	27,800	328
March 05, 2026	28,400	27,800	27,800	28,900	27,500	7,911
March 04, 2026	29,200	27,900	27,800	29,200	27,800	7,246
March 03, 2026	29,850	29,300	29,300	29,850	29,150	866
February 27, 2026	30,350	30,000	30,000	30,700	29,850	1,954
February 26, 2026	30,500	30,700	30,700	31,300	30,500	559
February 25, 2026	30,900	30,950	30,950	31,400	30,650	1,501
February 24, 2026	30,250	30,900	30,900	31,000	30,200	2,191
February 23, 2026	30,100	30,700	30,700	31,250	30,000	7,120
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