Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,737.00 | 1,749.00 | 1,717.00 | 1,734.00 | 4,335.00 | 26,586 |
| 2024-07-04 | 1,704.00 | 1,745.00 | 1,697.00 | 1,737.00 | 4,342.50 | 47,173 |
| 2024-07-03 | 1,721.00 | 1,752.00 | 1,710.00 | 1,716.00 | 4,290.00 | 35,613 |
| 2024-07-02 | 1,781.00 | 1,790.00 | 1,728.00 | 1,738.00 | 4,345.00 | 66,220 |
| 2024-07-01 | 1,846.00 | 1,864.00 | 1,753.00 | 1,781.00 | 4,452.50 | 73,332 |
| 2024-06-28 | 1,793.00 | 1,885.00 | 1,755.00 | 1,846.00 | 4,615.00 | 193,661 |
| 2024-06-27 | 1,810.00 | 1,849.00 | 1,770.00 | 1,799.00 | 4,497.50 | 226,008 |
| 2024-06-26 | 1,777.00 | 1,790.00 | 1,745.00 | 1,785.00 | 4,462.50 | 50,018 |
| 2024-06-25 | 1,781.00 | 1,785.00 | 1,741.00 | 1,760.00 | 4,400.00 | 58,982 |
| 2024-06-24 | 1,758.00 | 1,846.00 | 1,729.00 | 1,780.00 | 4,450.00 | 230,956 |
| 2024-06-21 | 1,690.00 | 1,792.00 | 1,686.00 | 1,719.00 | 4,297.50 | 92,246 |
| 2024-06-20 | 1,659.00 | 1,830.00 | 1,643.00 | 1,714.00 | 4,285.00 | 461,984 |
| 2024-06-19 | 1,584.00 | 1,914.00 | 1,584.00 | 1,659.00 | 4,147.50 | 1,509,733 |
| 2024-06-18 | 1,620.00 | 1,633.00 | 1,590.00 | 1,590.00 | 3,975.00 | 34,581 |
| 2024-06-17 | 1,655.00 | 1,668.00 | 1,627.00 | 1,630.00 | 4,075.00 | 52,250 |
| 2024-06-14 | 1,694.00 | 1,702.00 | 1,627.00 | 1,676.00 | 4,190.00 | 76,913 |
| 2024-06-13 | 1,720.00 | 1,744.00 | 1,694.00 | 1,694.00 | 4,235.00 | 21,957 |
| 2024-06-12 | 1,733.00 | 1,749.00 | 1,705.00 | 1,735.00 | 4,337.50 | 16,453 |
| 2024-06-11 | 1,740.00 | 1,755.00 | 1,692.00 | 1,705.00 | 4,262.50 | 41,122 |
| 2024-06-10 | 1,801.00 | 1,801.00 | 1,739.00 | 1,755.00 | 4,387.50 | 26,177 |
| 2024-06-07 | 1,843.00 | 1,844.00 | 1,801.00 | 1,801.00 | 4,502.50 | 32,338 |
| 2024-06-05 | 1,866.00 | 1,867.00 | 1,821.00 | 1,843.00 | 4,607.50 | 47,938 |
| 2024-06-04 | 1,845.00 | 1,930.00 | 1,837.00 | 1,871.00 | 4,677.50 | 109,984 |
| 2024-06-03 | 1,830.00 | 1,872.00 | 1,830.00 | 1,853.00 | 4,632.50 | 44,416 |
| 2024-05-31 | 1,835.00 | 1,867.00 | 1,791.00 | 1,842.00 | 4,605.00 | 77,148 |
| 2024-05-30 | 1,867.00 | 1,889.00 | 1,831.00 | 1,845.00 | 4,612.50 | 58,946 |
| 2024-05-29 | 1,892.00 | 1,920.00 | 1,830.00 | 1,867.00 | 4,667.50 | 89,299 |
| 2024-05-28 | 1,892.00 | 1,928.00 | 1,831.00 | 1,892.00 | 4,730.00 | 142,016 |
| 2024-05-27 | 1,860.00 | 1,893.00 | 1,830.00 | 1,889.00 | 4,722.50 | 112,481 |
| 2024-05-24 | 1,800.00 | 1,910.00 | 1,800.00 | 1,860.00 | 4,650.00 | 284,036 |
| 2024-05-23 | 1,718.00 | 1,841.00 | 1,718.00 | 1,800.00 | 4,500.00 | 215,720 |
| 2024-05-22 | 1,720.00 | 1,770.00 | 1,719.00 | 1,728.00 | 4,320.00 | 74,810 |
| 2024-05-21 | 1,717.00 | 1,831.00 | 1,691.00 | 1,745.00 | 4,362.50 | 285,096 |
| 2024-05-20 | 1,600.00 | 1,845.00 | 1,600.00 | 1,744.00 | 4,360.00 | 1,639,826 |
| 2024-05-17 | 1,585.00 | 1,624.00 | 1,569.00 | 1,600.00 | 4,000.00 | 74,383 |
| 2024-05-16 | 1,541.00 | 1,586.00 | 1,535.00 | 1,584.00 | 3,960.00 | 55,374 |
| 2024-05-14 | 1,551.00 | 1,570.00 | 1,521.00 | 1,541.00 | 3,852.50 | 76,212 |
| 2024-05-13 | 1,488.00 | 1,600.00 | 1,466.00 | 1,550.00 | 3,875.00 | 148,532 |
| 2024-05-10 | 1,480.00 | 1,487.00 | 1,450.00 | 1,482.00 | 3,705.00 | 36,864 |
| 2024-05-09 | 1,474.00 | 1,477.00 | 1,452.00 | 1,470.00 | 3,675.00 | 25,395 |
| 2024-05-08 | 1,473.00 | 1,479.00 | 1,460.00 | 1,474.00 | 3,685.00 | 25,035 |
| 2024-05-07 | 1,440.00 | 1,470.00 | 1,425.00 | 1,470.00 | 3,675.00 | 50,219 |
| 2024-05-03 | 1,441.00 | 1,450.00 | 1,433.00 | 1,440.00 | 3,600.00 | 21,297 |
| 2024-05-02 | 1,429.00 | 1,448.00 | 1,418.00 | 1,441.00 | 3,602.50 | 32,170 |
| 2024-04-30 | 1,388.00 | 1,438.00 | 1,388.00 | 1,433.00 | 3,582.50 | 50,635 |
| 2024-04-29 | 1,403.00 | 1,426.00 | 1,353.00 | 1,400.00 | 3,500.00 | 40,730 |
| 2024-04-26 | 1,431.00 | 1,432.00 | 1,389.00 | 1,400.00 | 3,500.00 | 49,658 |
| 2024-04-25 | 1,443.00 | 1,448.00 | 1,423.00 | 1,426.00 | 3,565.00 | 18,272 |
| 2024-04-24 | 1,446.00 | 1,454.00 | 1,431.00 | 1,449.00 | 3,622.50 | 14,618 |
| 2024-04-23 | 1,429.00 | 1,448.00 | 1,429.00 | 1,445.00 | 3,612.50 | 17,428 |
| 2024-04-22 | 1,420.00 | 1,457.00 | 1,420.00 | 1,426.00 | 3,565.00 | 28,437 |
| 2024-04-19 | 1,439.00 | 1,451.00 | 1,394.00 | 1,447.00 | 3,617.50 | 56,598 |
| 2024-04-18 | 1,410.00 | 1,469.00 | 1,410.00 | 1,451.00 | 3,627.50 | 33,276 |
| 2024-04-17 | 1,400.00 | 1,442.00 | 1,400.00 | 1,418.00 | 3,545.00 | 42,573 |
| 2024-04-16 | 1,445.00 | 1,452.00 | 1,379.00 | 1,413.00 | 3,532.50 | 117,853 |
| 2024-04-15 | 1,464.00 | 1,485.00 | 1,446.00 | 1,461.00 | 3,652.50 | 37,079 |
| 2024-04-12 | 1,473.00 | 1,542.00 | 1,470.00 | 1,490.00 | 3,725.00 | 33,925 |
| 2024-04-11 | 1,490.00 | 1,515.00 | 1,455.00 | 1,486.00 | 3,715.00 | 61,919 |
| 2024-04-09 | 1,517.00 | 1,540.00 | 1,501.00 | 1,506.00 | 3,765.00 | 47,532 |
| 2024-04-08 | 1,574.00 | 1,580.00 | 1,518.00 | 1,522.00 | 3,805.00 | 90,413 |
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.