Stock listing
KRX:000390 SP Samhwa Co. Ltd. (SP삼화) 주가
Follow SP Samhwa Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:000390
₩6,390.00 KRW -70.00 (-1.1%)
Close on Oct 30, 2026
- Day range
- ₩6,290.00 – ₩6,460.00 KRWOct 30, 2026
- Volume
- 41,192 sharesOct 30, 2026
- Market cap
- ₩173.8B KRWAt the close on Oct 30, 2026 · price × 27.20M shares outstanding
- 52-week range
- ₩5,180.00 – ₩14,300.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩531.8M KRWMedian day 81,044 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:000390 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,390.00 | -70.00 | -1.1% | ₩6,400.00 | ₩6,460.00 | ₩6,290.00 | 41,192 | |
| ₩6,460.00 | 0.00 | 0.0% | ₩6,450.00 | ₩6,550.00 | ₩6,260.00 | 48,936 | |
| ₩6,460.00 | +20.00 | +0.3% | ₩6,440.00 | ₩6,530.00 | ₩6,380.00 | 80,310 | |
| ₩6,440.00 | +200.00 | +3.2% | ₩6,300.00 | ₩6,460.00 | ₩6,300.00 | 84,191 | |
| ₩6,240.00 | -240.00 | -3.7% | ₩6,430.00 | ₩6,540.00 | ₩6,240.00 | 89,676 | |
| ₩6,480.00 | -150.00 | -2.3% | ₩6,560.00 | ₩6,600.00 | ₩6,380.00 | 61,893 | |
| ₩6,630.00 | -70.00 | -1.0% | ₩6,670.00 | ₩6,710.00 | ₩6,580.00 | 58,817 | |
| ₩6,700.00 | -20.00 | -0.3% | ₩6,720.00 | ₩6,820.00 | ₩6,650.00 | 28,495 | |
| ₩6,720.00 | -200.00 | -2.9% | ₩6,840.00 | ₩6,960.00 | ₩6,690.00 | 43,449 | |
| ₩6,920.00 | +40.00 | +0.6% | ₩6,700.00 | ₩6,930.00 | ₩6,700.00 | 51,654 | |
| ₩6,880.00 | +220.00 | +3.3% | ₩6,660.00 | ₩6,990.00 | ₩6,660.00 | 82,327 | |
| ₩6,660.00 | -220.00 | -3.2% | ₩6,730.00 | ₩6,860.00 | ₩6,550.00 | 79,181 | |
| ₩6,880.00 | -20.00 | -0.3% | ₩6,900.00 | ₩7,070.00 | ₩6,820.00 | 54,230 | |
| ₩6,900.00 | 0.00 | 0.0% | ₩6,890.00 | ₩6,900.00 | ₩6,660.00 | 112,896 | |
| ₩6,900.00 | -330.00 | -4.6% | ₩7,230.00 | ₩7,230.00 | ₩6,890.00 | 70,975 | |
| ₩7,230.00 | +10.00 | +0.1% | ₩7,200.00 | ₩7,290.00 | ₩7,090.00 | 55,088 | |
| ₩7,220.00 | +140.00 | +2.0% | ₩7,080.00 | ₩7,310.00 | ₩7,040.00 | 106,898 | |
| ₩7,080.00 | +50.00 | +0.7% | ₩7,150.00 | ₩7,150.00 | ₩6,940.00 | 46,099 | |
| ₩7,030.00 | -60.00 | -0.8% | ₩7,100.00 | ₩7,170.00 | ₩7,010.00 | 27,724 | |
| ₩7,090.00 | +50.00 | +0.7% | ₩7,050.00 | ₩7,100.00 | ₩6,800.00 | 70,375 | |
| ₩7,040.00 | -90.00 | -1.3% | ₩7,160.00 | ₩7,200.00 | ₩7,010.00 | 90,072 | |
| ₩7,130.00 | -10.00 | -0.1% | ₩7,160.00 | ₩7,180.00 | ₩6,950.00 | 64,951 | |
| ₩7,140.00 | +100.00 | +1.4% | ₩7,030.00 | ₩7,250.00 | ₩6,980.00 | 84,772 | |
| ₩7,040.00 | -20.00 | -0.3% | ₩7,060.00 | ₩7,120.00 | ₩6,980.00 | 66,948 | |
| ₩7,060.00 | -60.00 | -0.8% | ₩7,160.00 | ₩7,230.00 | ₩7,030.00 | 92,473 | |
| ₩7,120.00 | +80.00 | +1.1% | ₩7,080.00 | ₩7,170.00 | ₩7,000.00 | 81,086 | |
| ₩7,040.00 | +110.00 | +1.6% | ₩6,930.00 | ₩7,140.00 | ₩6,890.00 | 97,468 | |
| ₩6,930.00 | +40.00 | +0.6% | ₩6,860.00 | ₩7,010.00 | ₩6,730.00 | 84,371 | |
| ₩6,890.00 | +110.00 | +1.6% | ₩6,780.00 | ₩7,090.00 | ₩6,770.00 | 117,505 | |
| ₩6,780.00 | +10.00 | +0.1% | ₩6,720.00 | ₩6,950.00 | ₩6,720.00 | 77,667 | |
| ₩6,770.00 | +120.00 | +1.8% | ₩6,680.00 | ₩6,810.00 | ₩6,570.00 | 72,246 | |
| ₩6,650.00 | +40.00 | +0.6% | ₩6,550.00 | ₩6,720.00 | ₩6,550.00 | 41,349 | |
| ₩6,610.00 | -90.00 | -1.3% | ₩6,650.00 | ₩6,770.00 | ₩6,580.00 | 50,670 | |
| ₩6,700.00 | +140.00 | +2.1% | ₩6,620.00 | ₩6,780.00 | ₩6,570.00 | 73,374 | |
| ₩6,560.00 | +70.00 | +1.1% | ₩6,570.00 | ₩6,620.00 | ₩6,490.00 | 50,876 | |
| ₩6,490.00 | +80.00 | +1.2% | ₩6,380.00 | ₩6,570.00 | ₩6,310.00 | 81,002 | |
| ₩6,410.00 | -70.00 | -1.1% | ₩6,480.00 | ₩6,630.00 | ₩6,410.00 | 70,882 | |
| ₩6,480.00 | -30.00 | -0.5% | ₩6,520.00 | ₩6,650.00 | ₩6,430.00 | 151,110 | |
| ₩6,510.00 | -90.00 | -1.4% | ₩6,490.00 | ₩6,550.00 | ₩6,410.00 | 110,263 | |
| ₩6,600.00 | -100.00 | -1.5% | ₩6,640.00 | ₩6,730.00 | ₩6,500.00 | 75,010 | |
| ₩6,700.00 | 0.00 | 0.0% | ₩6,700.00 | ₩6,710.00 | ₩6,440.00 | 89,510 | |
| ₩6,700.00 | +300.00 | +4.7% | ₩6,480.00 | ₩6,720.00 | ₩6,370.00 | 145,728 | |
| ₩6,400.00 | -80.00 | -1.2% | ₩6,520.00 | ₩6,520.00 | ₩6,340.00 | 66,082 | |
| ₩6,480.00 | +40.00 | +0.6% | ₩6,420.00 | ₩6,520.00 | ₩6,400.00 | 85,965 | |
| ₩6,440.00 | +190.00 | +3.0% | ₩6,200.00 | ₩6,490.00 | ₩6,190.00 | 104,956 | |
| ₩6,250.00 | +180.00 | +3.0% | ₩6,160.00 | ₩6,300.00 | ₩6,110.00 | 88,282 | |
| ₩6,070.00 | -150.00 | -2.4% | ₩6,220.00 | ₩6,220.00 | ₩6,050.00 | 93,368 | |
| ₩6,220.00 | +70.00 | +1.1% | ₩6,160.00 | ₩6,340.00 | ₩6,160.00 | 43,352 | |
| ₩6,150.00 | -150.00 | -2.4% | ₩6,290.00 | ₩6,290.00 | ₩6,100.00 | 98,885 | |
| ₩6,300.00 | -10.00 | -0.2% | ₩6,360.00 | ₩6,440.00 | ₩6,220.00 | 93,881 | |
| ₩6,310.00 | +180.00 | +2.9% | ₩6,130.00 | ₩6,440.00 | ₩6,120.00 | 126,398 | |
| ₩6,130.00 | -160.00 | -2.5% | ₩6,290.00 | ₩6,350.00 | ₩6,130.00 | 121,501 | |
| ₩6,290.00 | -10.00 | -0.2% | ₩6,300.00 | ₩6,330.00 | ₩6,170.00 | 72,869 | |
| ₩6,300.00 | -30.00 | -0.5% | ₩6,380.00 | ₩6,420.00 | ₩6,260.00 | 81,773 | |
| ₩6,330.00 | +160.00 | +2.6% | ₩6,200.00 | ₩6,330.00 | ₩6,140.00 | 84,037 | |
| ₩6,170.00 | +90.00 | +1.5% | ₩6,070.00 | ₩6,170.00 | ₩6,010.00 | 86,856 | |
| ₩6,080.00 | +40.00 | +0.7% | ₩6,040.00 | ₩6,110.00 | ₩5,960.00 | 48,516 | |
| ₩6,040.00 | +30.00 | +0.5% | ₩6,090.00 | ₩6,120.00 | ₩6,020.00 | 57,630 | |
| ₩6,010.00 | +180.00 | +3.1% | ₩5,860.00 | ₩6,030.00 | ₩5,860.00 | 98,049 | |
| ₩5,830.00 | -20.00 | -0.3% | ₩5,850.00 | ₩5,950.00 | ₩5,750.00 | 119,856 | |
| ₩5,850.00 | +310.00 | +5.6% | ₩5,590.00 | ₩5,920.00 | ₩5,590.00 | 131,233 | |
| ₩5,540.00 | +180.00 | +3.4% | ₩5,180.00 | ₩5,730.00 | ₩5,180.00 | 180,851 |
- Ticker
- KRX:000390
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- KRX
- Currency
- KRW
SP Samhwa Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about SP Samhwa Co. Ltd.