Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,611.00 | 1,629.00 | 1,571.00 | 1,580.00 | 3,950.00 | 104,179 |
| 2024-04-04 | 1,659.00 | 1,662.00 | 1,615.00 | 1,631.00 | 4,077.50 | 71,868 |
| 2024-04-03 | 1,658.00 | 1,668.00 | 1,645.00 | 1,658.00 | 4,145.00 | 32,864 |
| 2024-04-02 | 1,690.00 | 1,703.00 | 1,659.00 | 1,660.00 | 4,150.00 | 49,308 |
| 2024-04-01 | 1,708.00 | 1,725.00 | 1,686.00 | 1,695.00 | 4,237.50 | 36,600 |
| 2024-03-29 | 1,715.00 | 1,739.00 | 1,691.00 | 1,691.00 | 4,227.50 | 63,352 |
| 2024-03-28 | 1,691.00 | 1,715.00 | 1,677.00 | 1,715.00 | 4,287.50 | 54,573 |
| 2024-03-27 | 1,702.00 | 1,714.00 | 1,686.00 | 1,691.00 | 4,227.50 | 28,061 |
| 2024-03-26 | 1,671.00 | 1,724.00 | 1,671.00 | 1,699.00 | 4,247.50 | 43,186 |
| 2024-03-25 | 1,666.00 | 1,695.00 | 1,656.00 | 1,671.00 | 4,177.50 | 51,032 |
| 2024-03-22 | 1,674.00 | 1,675.00 | 1,651.00 | 1,666.00 | 4,165.00 | 40,117 |
| 2024-03-21 | 1,677.00 | 1,685.00 | 1,666.00 | 1,666.00 | 4,165.00 | 46,670 |
| 2024-03-20 | 1,680.00 | 1,693.00 | 1,675.00 | 1,677.00 | 4,192.50 | 29,561 |
| 2024-03-19 | 1,695.00 | 1,697.00 | 1,680.00 | 1,685.00 | 4,212.50 | 45,773 |
| 2024-03-18 | 1,699.00 | 1,715.00 | 1,699.00 | 1,701.00 | 4,252.50 | 30,337 |
| 2024-03-15 | 1,707.00 | 1,726.00 | 1,700.00 | 1,707.00 | 4,267.50 | 45,486 |
| 2024-03-14 | 1,740.00 | 1,741.00 | 1,710.00 | 1,716.00 | 4,290.00 | 34,073 |
| 2024-03-13 | 1,732.00 | 1,739.00 | 1,715.00 | 1,715.00 | 4,287.50 | 47,688 |
| 2024-03-12 | 1,744.00 | 1,754.00 | 1,713.00 | 1,719.00 | 4,297.50 | 54,284 |
| 2024-03-11 | 1,720.00 | 1,756.00 | 1,710.00 | 1,742.00 | 4,355.00 | 35,787 |
| 2024-03-08 | 1,739.00 | 1,759.00 | 1,726.00 | 1,736.00 | 4,340.00 | 32,986 |
| 2024-03-07 | 1,775.00 | 1,785.00 | 1,725.00 | 1,739.00 | 4,347.50 | 57,552 |
| 2024-03-06 | 1,792.00 | 1,807.00 | 1,772.00 | 1,772.00 | 4,430.00 | 56,328 |
| 2024-03-05 | 1,821.00 | 1,827.00 | 1,795.00 | 1,798.00 | 4,495.00 | 41,503 |
| 2024-03-04 | 1,838.00 | 1,880.00 | 1,821.00 | 1,830.00 | 4,575.00 | 60,823 |
| 2024-02-29 | 1,800.00 | 1,830.00 | 1,793.00 | 1,830.00 | 4,575.00 | 70,825 |
| 2024-02-28 | 1,807.00 | 1,823.00 | 1,804.00 | 1,811.00 | 4,527.50 | 26,665 |
| 2024-02-27 | 1,828.00 | 1,830.00 | 1,795.00 | 1,799.00 | 4,497.50 | 57,575 |
| 2024-02-26 | 1,846.00 | 1,872.00 | 1,808.00 | 1,815.00 | 4,537.50 | 91,090 |
| 2024-02-23 | 1,870.00 | 1,873.00 | 1,840.00 | 1,842.00 | 4,605.00 | 53,765 |
| 2024-02-22 | 1,879.00 | 1,889.00 | 1,855.00 | 1,861.00 | 4,652.50 | 67,565 |
| 2024-02-21 | 1,899.00 | 1,908.00 | 1,872.00 | 1,879.00 | 4,697.50 | 33,486 |
| 2024-02-20 | 1,887.00 | 1,912.00 | 1,867.00 | 1,899.00 | 4,747.50 | 64,396 |
| 2024-02-19 | 1,861.00 | 1,900.00 | 1,861.00 | 1,887.00 | 4,717.50 | 34,429 |
| 2024-02-16 | 1,890.00 | 1,891.00 | 1,861.00 | 1,871.00 | 4,677.50 | 51,642 |
| 2024-02-15 | 1,900.00 | 1,923.00 | 1,850.00 | 1,891.00 | 4,727.50 | 94,160 |
| 2024-02-14 | 1,860.00 | 1,933.00 | 1,860.00 | 1,927.00 | 4,817.50 | 84,435 |
| 2024-02-13 | 1,870.00 | 1,892.00 | 1,842.00 | 1,888.00 | 4,720.00 | 75,266 |
| 2024-02-08 | 1,850.00 | 1,882.00 | 1,850.00 | 1,869.00 | 4,672.50 | 51,458 |
| 2024-02-07 | 1,848.00 | 1,865.00 | 1,829.00 | 1,856.00 | 4,640.00 | 66,010 |
| 2024-02-06 | 1,871.00 | 1,872.00 | 1,827.00 | 1,848.00 | 4,620.00 | 64,264 |
| 2024-02-05 | 1,885.00 | 1,894.00 | 1,869.00 | 1,884.00 | 4,710.00 | 47,216 |
| 2024-02-02 | 1,843.00 | 1,885.00 | 1,843.00 | 1,878.00 | 4,695.00 | 71,174 |
| 2024-02-01 | 1,836.00 | 1,870.00 | 1,835.00 | 1,843.00 | 4,607.50 | 80,684 |
| 2024-01-31 | 1,870.00 | 1,883.00 | 1,851.00 | 1,857.00 | 4,642.50 | 81,852 |
| 2024-01-30 | 1,870.00 | 1,894.00 | 1,850.00 | 1,870.00 | 4,675.00 | 144,721 |
| 2024-01-29 | 1,986.00 | 1,997.00 | 1,865.00 | 1,866.00 | 4,665.00 | 467,639 |
| 2024-01-26 | 1,982.00 | 2,030.00 | 1,966.00 | 1,986.00 | 4,965.00 | 385,503 |
| 2024-01-25 | 2,035.00 | 2,310.00 | 2,010.00 | 2,020.00 | 5,050.00 | 6,900,752 |
| 2024-01-24 | 1,909.00 | 2,035.00 | 1,904.00 | 1,977.00 | 4,942.50 | 439,314 |
| 2024-01-23 | 1,826.00 | 1,877.00 | 1,819.00 | 1,851.00 | 4,627.50 | 40,820 |
| 2024-01-22 | 1,857.00 | 1,866.00 | 1,821.00 | 1,833.00 | 4,582.50 | 24,464 |
| 2024-01-19 | 1,845.00 | 1,889.00 | 1,834.00 | 1,847.00 | 4,617.50 | 26,293 |
| 2024-01-18 | 1,824.00 | 1,880.00 | 1,819.00 | 1,834.00 | 4,585.00 | 28,304 |
| 2024-01-17 | 1,889.00 | 1,895.00 | 1,808.00 | 1,841.00 | 4,602.50 | 79,705 |
| 2024-01-16 | 1,913.00 | 1,932.00 | 1,777.00 | 1,903.00 | 4,757.50 | 66,640 |
| 2024-01-15 | 1,940.00 | 1,964.00 | 1,910.00 | 1,924.00 | 4,810.00 | 64,621 |
| 2024-01-12 | 2,035.00 | 2,040.00 | 1,935.00 | 1,944.00 | 4,860.00 | 145,512 |
| 2024-01-11 | 2,020.00 | 2,035.00 | 1,997.00 | 2,035.00 | 5,087.50 | 42,253 |
| 2024-01-10 | 2,060.00 | 2,075.00 | 2,020.00 | 2,020.00 | 5,050.00 | 73,630 |
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.