KRX · 004450 · stock

Samhwa Crown & Closure Co., Ltd (004450) stock price history

Every KRX trading session of Samhwa Crown & Closure Co., Ltd from Jan 4, 2000 to Nov 13, 2026: 6,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 004450 data, free keyYear by year table

004450 adjusted close, 2000 to 2026

004450Samhwa Crown & Closure Co., Ltd
₩25,600-20.0% over one year
20052010201520202025
₩48,230
All time high, 2022
₩32,367
52 week high, ₩23,726 low
6,493
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

004450 key facts

  • Samhwa Crown & Closure Co., Ltd (004450) closed at ₩25,600 on Nov 13, 2026 on KRX.
  • 004450's all time high close is ₩48,230, set on Jun 8, 2022; its all time low close is ₩3,346 on Sep 17, 2001.
  • 004450's 52 week range is ₩23,726 to ₩32,367.
  • 004450 returned -20.0% over the year to Nov 13, 2026 and -27.8% over five years.
  • Over ten years 004450 returned -19%, -2.0% a year compounded.
  • 004450's deepest drawdown was -72.4% from Sep 21, 2007 to Oct 29, 2008.
  • DataCedar holds 6,493 daily sessions of 004450 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

004450 price chart, 2000 to 2026

004450 adjusted close, Jan 4, 2000 to Nov 13, 2026₩3,608₩8,563₩20,323₩48,230200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

004450 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.5%
3 months-2.7%
6 months-4.0%
Year to date-10.9%
1 year-20.0%
3 years-10.5%
5 years-27.8%
10 years-18.6%
Since Jan 4, 2000+406.2%
Compound annual growth, 26.9 years+6.2%

004450 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩48,230 on Jun 8, 2022
All time low close
₩3,346 on Sep 17, 2001
52 week high
₩32,367 on Nov 13, 2025
52 week low
₩23,726 on Jun 8, 2026
Deepest drawdown
-72.4% from Sep 21, 2007 to Oct 29, 2008, recovered Mar 13, 2014
Best single session
+30.0% on Jun 8, 2022
Worst single session
-14.7% on Oct 29, 2008
Volatility, 1 year annualised
23.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
5.1×
Best calendar year
2007, +100%
Worst calendar year
2008, -43%

004450 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩28,825₩30,786₩23,726₩25,600-10.9%267K208
2025₩28,784₩40,534₩27,699₩28,727-0.2%621.1K241
2024₩28,960₩36,223₩26,565₩28,784-0.6%622.2K243
2023₩32,266₩40,002₩27,216₩28,960-10.2%1.7M245
2022₩36,682₩62,666₩27,272₩32,266-12.6%7.2M244
2021₩32,521₩38,967₩30,581₩36,937+13.6%350K248
2020₩36,475₩40,359₩25,545₩32,521-10.8%306.7K247
2019₩36,417₩38,115₩33,969₩36,475+0.2%89.8K246
2018₩38,564₩41,885₩32,033₩36,417-6.8%92.6K244
2017₩32,747₩48,033₩31,755₩39,093+18.1%317.8K239
2016₩31,688₩42,074₩26,881₩33,114+4.7%558.3K239
2015₩24,144₩40,608₩21,411₩31,617+30.8%370.8K244
2014₩16,590₩26,892₩16,091₩24,178+45.7%295.8K244
2013₩13,329₩19,968₩12,314₩16,590+24.5%565.4K238
2012₩11,344₩13,710₩11,104₩13,329+14.5%269.4K224
2011₩12,070₩13,827₩9,407₩11,644-2.6%296.8K242
2010₩11,099₩15,308₩9,486₩11,957+0.8%355.6K239
2009₩8,857₩14,680₩7,408₩11,864+33.1%1.7M242
2008₩15,609₩15,609₩5,380₩8,912-42.9%726.8K247
2007₩8,092₩20,420₩7,627₩15,609+99.7%2.3M233
2006₩9,841₩10,005₩6,451₩7,818-20.1%848K220
2005₩5,467₩11,481₩5,418₩9,786+75.5%1.1M216
2004₩4,428₩6,260₩4,161₩5,577+25.9%816.8K253
2003₩4,401₩5,177₩4,111₩4,428+0.6%1.8M261
2002₩4,910₩8,092₩4,270₩4,401-10.4%6M251
2001₩3,291₩5,352₩3,291₩4,910+40.3%5.1M247
2000₩4,702₩7,764₩3,171₩3,499n/a7.4M248

004450 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩25,600-5.7%
October 2026₩27,150-4.6%
September 2026₩28,450+7.2%
August 2026₩26,550+8.8%
July 2026₩24,400-7.8%
June 2026₩26,450+4.4%
May 2026₩25,344-11.0%
April 2026₩28,482+5.3%
March 2026₩27,060-8.0%
February 2026₩29,413+5.4%
January 2026₩27,893-2.9%
December 2025₩28,727-2.3%

About the 004450 data

Daily bars. 6,493 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A004450/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 004410 Seoul Food Industrial.Co.,Ltd
  • 004415 Seoul Food Industrial.Co.,Ltd
  • 004430 Songwon Industrial Co., Ltd.
  • 004440 SAMIL C&S Co., Ltd.
  • 004490 Sebang Global Battery Co., Ltd.
  • 004540 KleanNara Co., Ltd.
  • 004560 Hyundai Bng Steel Co., Ltd.
  • 004690 Samchully Co.,Ltd

Common questions

004450 share price history

Start with any symbol.

Start free