Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 046390.KQ stock page

Samhwa Networks Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,070.002,195.002,050.002,130.002,130.0021,040
2026-10-192,135.002,135.002,065.002,070.002,070.005,263
2026-10-161,985.002,125.001,985.002,120.002,120.0014,022
2026-10-152,035.002,090.001,980.002,025.002,025.009,482
2026-10-142,065.002,125.002,065.002,095.002,095.005,243
2026-10-132,100.002,155.002,010.002,100.002,100.0011,610
2026-10-122,090.002,125.002,035.002,100.002,100.0014,924
2026-10-082,070.002,135.002,070.002,130.002,130.009,724
2026-10-072,170.002,170.002,020.002,135.002,135.0011,110
2026-10-062,165.002,165.002,065.002,095.002,095.005,444
2026-10-022,130.002,175.002,020.002,100.002,100.0027,305
2026-10-012,095.002,110.002,045.002,050.002,050.008,659
2026-09-302,035.002,130.002,005.002,110.002,110.009,602
2026-09-292,060.002,090.002,010.002,065.002,065.0014,770
2026-09-282,125.002,135.002,025.002,080.002,080.005,613
2026-09-232,100.002,170.002,015.002,115.002,115.0011,048
2026-09-222,100.002,150.002,070.002,100.002,100.004,203
2026-09-212,065.002,115.002,010.002,100.002,100.0015,665
2026-09-182,035.002,100.002,010.002,070.002,070.0014,083
2026-09-172,065.002,095.002,020.002,065.002,065.009,124
2026-09-162,095.002,100.002,045.002,090.002,090.004,798
2026-09-152,100.002,100.002,000.002,070.002,070.006,571
2026-09-142,040.002,105.001,969.001,989.001,989.0011,933
2026-09-112,105.002,150.001,975.002,040.002,040.009,921
2026-09-102,155.002,155.002,050.002,105.002,105.007,346
2026-09-092,210.002,210.002,110.002,130.002,130.007,059
2026-09-082,150.002,180.002,105.002,135.002,135.004,190
2026-09-072,235.002,235.002,095.002,150.002,150.009,203
2026-09-042,095.002,200.002,095.002,125.002,125.009,360
2026-09-032,065.002,180.002,055.002,135.002,135.007,317
2026-09-022,040.002,150.002,040.002,080.002,080.0010,451
2026-09-012,100.002,205.002,070.002,080.002,080.0040,815
2026-08-312,125.002,185.002,065.002,125.002,125.007,748
2026-08-282,115.002,195.002,100.002,140.002,140.002,844
2026-08-272,050.002,200.002,050.002,155.002,155.0011,260
2026-08-262,220.002,220.002,070.002,120.002,120.0013,789
2026-08-252,225.002,230.002,115.002,160.002,160.0025,923
2026-08-242,015.002,240.001,940.002,190.002,190.00120,605
2026-08-212,030.002,045.001,900.002,015.002,015.0015,986
2026-08-201,996.002,055.001,996.002,045.002,045.006,276
2026-08-191,995.002,075.001,973.002,030.002,030.0017,247
2026-08-182,035.002,095.002,000.002,045.002,045.007,121
2026-08-142,020.002,105.002,000.002,050.002,050.0012,807
2026-08-132,045.002,120.002,005.002,045.002,045.0010,932
2026-08-122,010.002,115.002,010.002,040.002,040.0022,180
2026-08-112,040.002,080.002,020.002,030.002,030.0012,393
2026-08-102,070.002,105.002,045.002,080.002,080.0013,829
2026-08-072,000.002,110.002,000.002,085.002,085.0027,041
2026-08-062,085.002,090.001,986.002,060.002,060.0030,653
2026-08-052,065.002,120.002,050.002,060.002,060.0015,825
2026-08-041,971.002,080.001,938.002,075.002,075.0046,031
2026-08-031,959.002,055.001,919.002,010.002,010.0054,032
2026-07-311,893.002,070.001,893.001,968.001,968.00112,448
2026-07-301,810.001,975.001,800.001,913.001,913.0090,124
2026-07-291,853.001,926.001,780.001,905.001,905.0076,266
2026-07-281,920.001,922.001,800.001,908.001,908.0068,870
2026-07-271,960.001,960.001,851.001,936.001,936.0043,016
2026-07-241,923.001,939.001,861.001,928.001,928.0028,431
2026-07-231,899.001,947.001,880.001,926.001,926.0049,500
2026-07-221,894.001,944.001,870.001,899.001,899.0027,331
Page 1 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.