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 Sep 28, 2026: 6,683 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
₩28,550-13.8% over one year
20052010201520202025
₩48,230
All time high, 2022
₩34,904
52 week high, ₩23,726 low
6,683
Daily sessions since 2000

Last updated Sep 28, 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 ₩28,550 on Sep 28, 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 ₩34,904.
  • 004450 returned -13.8% over the year to Sep 28, 2026 and -21.9% over five years.
  • Over ten years 004450 returned -16%, -1.8% a year compounded.
  • 004450's deepest drawdown was -72.4% from Sep 21, 2007 to Oct 29, 2008.
  • DataCedar holds 6,683 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 Sep 28, 2026₩3,499₩15,942₩28,385₩40,828200020052010201520202025
Adjusted daily close. 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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.3%
3 months+14.0%
6 months+4.4%
Year to date-0.6%
1 year-13.8%
3 years+0.8%
5 years-21.9%
10 years-16.4%
Since Jan 4, 2000+464.5%
Compound annual growth, 26.7 years+6.7%

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
₩34,904 on Sep 29, 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
22.9%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
5.6×
Best calendar year
2007, +92%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩28,825₩30,786₩23,726₩28,550-0.6%247K181
2025₩28,784₩40,534₩27,699₩28,727-0.2%621.1K241
2024₩28,960₩36,223₩26,565₩28,784-0.6%622.3K244
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%307.2K248
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₩33,187₩48,033₩31,755₩39,093+18.1%318.3K241
2016₩31,688₩42,074₩26,881₩33,114+4.7%563.7K246
2015₩24,144₩40,608₩21,411₩31,617+30.8%372.4K249
2014₩16,590₩26,892₩16,091₩24,178+45.7%296.3K245
2013₩13,329₩19,968₩12,314₩16,590+24.5%581.3K247
2012₩11,344₩13,710₩11,104₩13,329+14.5%276.6K248
2011₩12,070₩13,827₩9,407₩11,644-2.6%297.3K248
2010₩11,099₩15,308₩9,486₩11,957+0.8%405K251
2009₩8,857₩14,680₩7,271₩11,864+33.1%1.7M253
2008₩15,609₩15,609₩5,380₩8,912-42.9%734.2K257
2007₩8,092₩20,420₩7,627₩15,609+91.6%2.4M246
2006₩9,841₩10,005₩6,451₩8,146-16.8%919.7K248
2005₩5,467₩11,481₩5,418₩9,786+75.5%1.3M259
2004₩4,428₩6,260₩4,161₩5,577+25.9%838.1K262
2003₩4,401₩5,177₩4,111₩4,428+0.6%1.8M261
2002₩4,910₩8,092₩4,270₩4,401-10.4%6.1M261
2001₩3,499₩5,352₩3,291₩4,910+40.3%5.2M261
2000₩4,702₩7,764₩3,171₩3,499n/a7.6M259

004450 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩28,550+7.5%
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%
November 2025₩29,398-7.0%
October 2025₩31,601-7.2%

About the 004450 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 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 Sep 29, 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/004450/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