Samhwa Paints Industrial Co., Ltd. (KRX:000390)
South Korea
· Delayed Price · Currency is KRW 5,880.00
+50.00 (0.86%)
At close: Dec 5, 2025
Samhwa Paints Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,840.00 | 5,900.00 | 5,770.00 | 5,880.00 | 5,880.00 | 0.86% | 27,571 |
| Dec 4, 2025 | 5,900.00 | 5,900.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.34% | 36,126 |
| Dec 3, 2025 | 5,840.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | 0.17% | 166,117 |
| Dec 2, 2025 | 5,720.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 2.10% | 59,633 |
| Dec 1, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,720.00 | -1.21% | 43,292 |
| Nov 28, 2025 | 5,740.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,790.00 | 1.05% | 16,467 |
| Nov 27, 2025 | 5,730.00 | 5,740.00 | 5,700.00 | 5,730.00 | 5,730.00 | 0.35% | 16,208 |
| Nov 26, 2025 | 5,700.00 | 5,730.00 | 5,670.00 | 5,710.00 | 5,710.00 | 0.71% | 14,924 |
| Nov 25, 2025 | 5,660.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | -0.35% | 19,482 |
| Nov 24, 2025 | 5,690.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.18% | 29,197 |
| Nov 21, 2025 | 5,680.00 | 5,700.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.70% | 11,988 |
| Nov 20, 2025 | 5,630.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1.24% | 9,698 |
| Nov 19, 2025 | 5,680.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 20,908 |
| Nov 18, 2025 | 5,710.00 | 5,810.00 | 5,600.00 | 5,650.00 | 5,650.00 | -2.25% | 36,346 |
| Nov 17, 2025 | 5,780.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,780.00 | -0.52% | 25,626 |
| Nov 14, 2025 | 5,810.00 | 5,870.00 | 5,780.00 | 5,810.00 | 5,810.00 | -0.51% | 33,429 |
| Nov 13, 2025 | 5,880.00 | 5,920.00 | 5,820.00 | 5,840.00 | 5,840.00 | 0.17% | 83,309 |
| Nov 12, 2025 | 5,730.00 | 5,860.00 | 5,720.00 | 5,830.00 | 5,830.00 | 1.75% | 68,962 |
| Nov 11, 2025 | 5,720.00 | 5,820.00 | 5,710.00 | 5,730.00 | 5,730.00 | -0.35% | 26,266 |
| Nov 10, 2025 | 5,640.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,750.00 | 1.59% | 26,604 |
| Nov 7, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,660.00 | -1.22% | 72,604 |
| Nov 6, 2025 | 5,730.00 | 5,730.00 | 5,610.00 | 5,730.00 | 5,730.00 | 1.42% | 43,684 |
| Nov 5, 2025 | 5,720.00 | 5,730.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.05% | 77,055 |
| Nov 4, 2025 | 5,630.00 | 5,720.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.35% | 46,003 |
| Nov 3, 2025 | 5,810.00 | 5,830.00 | 5,680.00 | 5,690.00 | 5,690.00 | -2.07% | 121,083 |
| Oct 31, 2025 | 5,890.00 | 5,890.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.02% | 50,062 |
| Oct 30, 2025 | 5,900.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 101,309 |
| Oct 29, 2025 | 5,920.00 | 5,920.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.34% | 33,021 |
| Oct 28, 2025 | 5,930.00 | 5,940.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.17% | 39,590 |
| Oct 27, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.34% | 54,215 |
| Oct 24, 2025 | 5,950.00 | 5,970.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 28,385 |
| Oct 23, 2025 | 5,950.00 | 5,950.00 | 5,910.00 | 5,950.00 | 5,950.00 | - | 15,404 |
| Oct 22, 2025 | 5,930.00 | 5,960.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.34% | 32,223 |
| Oct 21, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.17% | 28,646 |
| Oct 20, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.50% | 25,947 |
| Oct 17, 2025 | 5,970.00 | 5,980.00 | 5,930.00 | 5,970.00 | 5,970.00 | - | 22,705 |
| Oct 16, 2025 | 5,980.00 | 6,010.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.17% | 37,210 |
| Oct 15, 2025 | 5,950.00 | 5,970.00 | 5,890.00 | 5,960.00 | 5,960.00 | 0.68% | 45,538 |
| Oct 14, 2025 | 5,980.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,920.00 | -0.17% | 68,770 |
| Oct 13, 2025 | 5,880.00 | 5,930.00 | 5,700.00 | 5,930.00 | 5,930.00 | 0.51% | 62,035 |
| Oct 10, 2025 | 5,950.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.84% | 63,268 |
| Oct 2, 2025 | 5,920.00 | 5,960.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.51% | 15,851 |
| Oct 1, 2025 | 5,900.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1.20% | 84,123 |
| Sep 30, 2025 | 5,930.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,850.00 | -1.18% | 55,347 |
| Sep 29, 2025 | 5,950.00 | 6,000.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 45,430 |
| Sep 26, 2025 | 6,030.00 | 6,030.00 | 5,900.00 | 5,950.00 | 5,950.00 | -0.67% | 49,676 |
| Sep 25, 2025 | 6,000.00 | 6,030.00 | 5,970.00 | 5,990.00 | 5,990.00 | -0.33% | 39,300 |
| Sep 24, 2025 | 6,010.00 | 6,080.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.99% | 60,334 |
| Sep 23, 2025 | 6,120.00 | 6,120.00 | 6,010.00 | 6,070.00 | 6,070.00 | - | 42,396 |
| Sep 22, 2025 | 6,060.00 | 6,120.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.16% | 21,012 |