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 ₩819.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩769.83, while ₩1000 invested 1 year ago would be worth ₩834.9. This corresponds to total returns of -18%, -23.02%, -16.51%, respectively, with annualized returns of -1.97%, -5.1%, -16.51%.

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
October 01, 2026	28,150	28,150	28,150	28,400	27,750	1,142
September 30, 2026	28,450	28,450	28,450	28,450	27,000	897
September 29, 2026	28,950	28,500	28,500	29,100	27,900	659
September 28, 2026	28,500	28,550	28,550	28,650	27,950	719
September 23, 2026	28,100	28,500	28,500	28,900	26,500	4,215
September 22, 2026	27,600	27,600	27,600	27,600	26,700	184
September 21, 2026	27,450	27,600	27,600	27,700	27,450	245
September 18, 2026	27,400	27,600	27,600	27,800	26,900	864
September 17, 2026	27,100	27,100	27,100	27,250	26,850	573
September 16, 2026	27,200	27,100	27,100	27,650	26,950	785
September 15, 2026	26,850	27,200	27,200	27,600	26,550	789
September 11, 2026	27,600	27,300	27,300	27,600	26,250	971
September 10, 2026	28,700	27,200	27,200	28,900	27,200	1,290
September 09, 2026	28,000	28,700	28,700	28,800	27,550	1,018
September 08, 2026	28,550	28,050	28,050	28,850	26,700	1,833
September 07, 2026	27,750	28,850	28,850	28,850	27,650	6,233
September 04, 2026	27,500	27,650	27,650	27,800	27,000	1,994
September 03, 2026	27,100	27,000	27,000	28,150	26,800	6,285
September 02, 2026	26,400	26,950	26,950	27,050	26,050	19,421
September 01, 2026	26,250	26,750	26,750	26,950	26,000	1,092
August 31, 2026	26,600	26,550	26,550	26,700	26,100	2,432
August 28, 2026	26,000	26,600	26,600	26,800	25,900	2,371
August 27, 2026	26,700	26,300	26,300	26,700	25,900	2,143
August 26, 2026	25,700	26,450	26,450	27,150	25,200	2,532
August 25, 2026	26,300	25,600	25,600	26,300	25,350	1,981
August 24, 2026	25,350	25,700	25,700	26,250	25,350	801
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