Stock listing

KRX:004450 Samhwa Crown & Closure Co., Ltd (삼화왕관) 주가

Follow Samhwa Crown & Closure Co., Ltd into a list and get an email when it puts out news.

Share price · KRX:004450

₩26,500 KRW -400 (-1.5%)

Close on Oct 30, 2026

Past year -20.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩26,250 – ₩27,400 KRWOct 30, 2026
Volume: 1,908 sharesOct 30, 2026
Market cap: ₩50.78B KRWAt the close on Oct 30, 2026 · price × 1.92M shares outstanding
52-week range: ₩24,100 – ₩35,150 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩46.58M KRWMedian day 847 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:004450 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩26,500	-400	-1.5%	₩27,350	₩27,400	₩26,250	1,908
Thu, Oct 29	₩26,900	-500	-1.8%	₩27,750	₩27,800	₩26,800	836
Wed, Oct 28	₩27,400	+450	+1.7%	₩27,500	₩27,500	₩26,750	478
Tue, Oct 27	₩26,950	-400	-1.5%	₩27,400	₩27,500	₩26,800	471
Mon, Oct 26	₩27,350	+200	+0.7%	₩27,250	₩27,400	₩26,450	2,148
Fri, Oct 23	₩27,150	+100	+0.4%	₩27,500	₩27,850	₩26,700	1,239
Thu, Oct 22	₩27,050	-400	-1.5%	₩27,600	₩27,600	₩27,050	655
Wed, Oct 21	₩27,450	-400	-1.4%	₩27,850	₩27,900	₩27,050	361
Tue, Oct 20	₩27,850	+350	+1.3%	₩28,250	₩28,400	₩27,500	768
Mon, Oct 19	₩27,500	-1,150	-4.0%	₩28,350	₩28,650	₩27,500	192
Fri, Oct 16	₩28,650	+1,000	+3.6%	₩27,650	₩28,750	₩27,650	2,621
Thu, Oct 15	₩27,650	+650	+2.4%	₩26,850	₩27,900	₩26,100	1,028
Wed, Oct 14	₩27,000	-100	-0.4%	₩27,100	₩27,100	₩26,750	147
Tue, Oct 13	₩27,100	+300	+1.1%	₩26,600	₩27,100	₩25,750	538
Mon, Oct 12	₩26,800	-700	-2.5%	₩27,800	₩27,800	₩26,500	790
Thu, Oct 8	₩27,500	-400	-1.4%	₩27,800	₩28,200	₩27,300	563
Wed, Oct 7	₩27,900	-100	-0.4%	₩28,150	₩28,150	₩27,500	755
Tue, Oct 6	₩28,000	-500	-1.8%	₩28,200	₩28,900	₩27,750	138
Fri, Oct 2	₩28,500	+350	+1.2%	₩27,800	₩28,500	₩27,650	833
Thu, Oct 1	₩28,150	-300	-1.1%	₩28,150	₩28,400	₩27,750	1,150
Wed, Sep 30	₩28,450	-50	-0.2%	₩28,450	₩28,450	₩27,000	1,825
Tue, Sep 29	₩28,500	-50	-0.2%	₩28,950	₩29,100	₩27,900	659
Mon, Sep 28	₩28,550	+50	+0.2%	₩28,500	₩28,650	₩27,950	880
Wed, Sep 23	₩28,500	+900	+3.3%	₩28,100	₩28,900	₩26,500	4,369
Tue, Sep 22	₩27,600	0	0.0%	₩27,600	₩27,600	₩26,700	684
Mon, Sep 21	₩27,600	0	0.0%	₩27,450	₩27,700	₩27,450	310
Fri, Sep 18	₩27,600	+500	+1.8%	₩27,400	₩27,800	₩26,900	858
Thu, Sep 17	₩27,100	0	0.0%	₩27,100	₩27,250	₩26,850	646
Wed, Sep 16	₩27,100	-100	-0.4%	₩27,200	₩27,650	₩26,950	763
Tue, Sep 15	₩27,200	+200	+0.7%	₩26,850	₩27,600	₩26,550	785
Mon, Sep 14	₩27,000	-300	-1.1%	₩27,050	₩27,550	₩26,900	728
Fri, Sep 11	₩27,300	+100	+0.4%	₩27,600	₩27,600	₩26,250	931
Thu, Sep 10	₩27,200	-1,500	-5.2%	₩28,700	₩28,900	₩27,200	1,255
Wed, Sep 9	₩28,700	+650	+2.3%	₩28,000	₩28,800	₩27,550	957
Tue, Sep 8	₩28,050	-800	-2.8%	₩28,550	₩28,850	₩26,700	1,817
Mon, Sep 7	₩28,850	+1,200	+4.3%	₩27,750	₩28,850	₩27,650	6,172
Fri, Sep 4	₩27,650	+650	+2.4%	₩27,500	₩27,800	₩27,000	1,986
Thu, Sep 3	₩27,000	+50	+0.2%	₩27,100	₩28,150	₩26,800	6,235
Wed, Sep 2	₩26,950	+200	+0.7%	₩26,400	₩27,050	₩26,050	19,406
Tue, Sep 1	₩26,750	+200	+0.8%	₩26,250	₩26,950	₩26,000	1,057
Mon, Aug 31	₩26,550	-50	-0.2%	₩26,600	₩26,700	₩26,100	2,428
Fri, Aug 28	₩26,600	+300	+1.1%	₩26,000	₩26,800	₩25,900	2,370
Thu, Aug 27	₩26,300	-150	-0.6%	₩26,700	₩26,700	₩25,900	2,115
Wed, Aug 26	₩26,450	+850	+3.3%	₩25,700	₩27,150	₩25,200	2,522
Tue, Aug 25	₩25,600	-100	-0.4%	₩26,300	₩26,300	₩25,350	1,975
Mon, Aug 24	₩25,700	-200	-0.8%	₩25,350	₩26,250	₩25,350	799
Fri, Aug 21	₩25,900	-150	-0.6%	₩26,000	₩26,100	₩25,400	996
Thu, Aug 20	₩26,050	-400	-1.5%	₩26,700	₩27,300	₩25,600	1,606
Wed, Aug 19	₩26,450	+300	+1.1%	₩26,150	₩27,050	₩25,500	6,492
Tue, Aug 18	₩26,150	-1,100	-4.0%	₩26,900	₩27,750	₩25,100	3,516
Fri, Aug 14	₩27,250	+950	+3.6%	₩26,400	₩27,400	₩26,100	2,847
Thu, Aug 13	₩26,300	-150	-0.6%	₩26,100	₩26,450	₩26,100	70
Wed, Aug 12	₩26,450	+200	+0.8%	₩26,250	₩26,500	₩26,050	407
Tue, Aug 11	₩26,250	+50	+0.2%	₩26,050	₩26,550	₩26,050	430
Mon, Aug 10	₩26,200	+150	+0.6%	₩26,050	₩26,400	₩25,550	810
Fri, Aug 7	₩26,050	+200	+0.8%	₩26,150	₩26,200	₩25,450	2,133
Thu, Aug 6	₩25,850	+350	+1.4%	₩25,450	₩25,900	₩24,950	2,720
Wed, Aug 5	₩25,500	+550	+2.2%	₩25,800	₩25,800	₩25,150	773
Tue, Aug 4	₩24,950	+400	+1.6%	₩24,550	₩25,200	₩24,100	515
Mon, Aug 3	₩24,550	+150	+0.6%	₩24,200	₩24,650	₩24,100	736
Fri, Jul 31	₩24,400	-100	-0.4%	₩25,000	₩25,000	₩24,400	191
Thu, Jul 30	₩24,500	+150	+0.6%	₩24,900	₩24,900	₩24,250	219

Ticker: KRX:004450
Asset type: Stock
Exchange: KRX
Currency: KRW

Latest news

Samhwa Crown & Closure To Divest 4 Billion Won Worth Of Own Shares

Sep 29, 2025

All Samhwa Crown & Closure Co., Ltd news

Samhwa Crown & Closure Co., Ltd on 6ix

News releases: 1 in all · newest Sep 29, 2025 · oldest 2025