Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 2,005.00 | 2,050.00 | 2,005.00 | 2,050.00 | 5,125.00 | 95,589 |
| 2024-01-08 | 2,000.00 | 2,045.00 | 1,994.00 | 2,020.00 | 5,050.00 | 116,804 |
| 2024-01-05 | 1,988.00 | 2,025.00 | 1,982.00 | 2,000.00 | 5,000.00 | 30,240 |
| 2024-01-04 | 2,005.00 | 2,015.00 | 1,982.00 | 1,988.00 | 4,970.00 | 37,323 |
| 2024-01-03 | 2,010.00 | 2,045.00 | 2,005.00 | 2,020.00 | 5,050.00 | 33,993 |
| 2024-01-02 | 2,020.00 | 2,025.00 | 1,993.00 | 2,020.00 | 5,050.00 | 41,756 |
| 2023-12-28 | 1,985.00 | 2,030.00 | 1,972.00 | 2,010.00 | 5,025.00 | 69,058 |
| 2023-12-27 | 1,978.00 | 1,986.00 | 1,950.00 | 1,978.00 | 4,945.00 | 33,078 |
| 2023-12-26 | 2,010.00 | 2,015.00 | 1,970.00 | 1,978.00 | 4,945.00 | 50,886 |
| 2023-12-22 | 2,040.00 | 2,040.00 | 1,997.00 | 2,015.00 | 5,037.50 | 80,220 |
| 2023-12-21 | 2,040.00 | 2,065.00 | 2,000.00 | 2,025.00 | 5,062.50 | 129,468 |
| 2023-12-20 | 2,000.00 | 2,035.00 | 1,994.00 | 2,025.00 | 5,062.50 | 71,245 |
| 2023-12-19 | 1,970.00 | 2,060.00 | 1,965.00 | 2,000.00 | 5,000.00 | 177,851 |
| 2023-12-18 | 1,917.00 | 1,963.00 | 1,912.00 | 1,963.00 | 4,907.50 | 48,072 |
| 2023-12-15 | 1,944.00 | 1,949.00 | 1,897.00 | 1,917.00 | 4,792.50 | 78,672 |
| 2023-12-14 | 1,923.00 | 1,968.00 | 1,914.00 | 1,932.00 | 4,830.00 | 33,057 |
| 2023-12-13 | 1,968.00 | 1,985.00 | 1,914.00 | 1,922.00 | 4,805.00 | 31,059 |
| 2023-12-12 | 2,010.00 | 2,015.00 | 1,960.00 | 1,961.00 | 4,902.50 | 70,602 |
| 2023-12-11 | 1,992.00 | 2,025.00 | 1,977.00 | 2,010.00 | 5,025.00 | 73,757 |
| 2023-12-08 | 1,957.00 | 1,998.00 | 1,938.00 | 1,982.00 | 4,955.00 | 81,035 |
| 2023-12-07 | 1,930.00 | 1,962.00 | 1,913.00 | 1,935.00 | 4,837.50 | 39,062 |
| 2023-12-06 | 1,890.00 | 1,957.00 | 1,890.00 | 1,946.00 | 4,865.00 | 36,539 |
| 2023-12-05 | 1,927.00 | 1,940.00 | 1,882.00 | 1,897.00 | 4,742.50 | 41,573 |
| 2023-12-04 | 1,930.00 | 1,942.00 | 1,919.00 | 1,927.00 | 4,817.50 | 18,826 |
| 2023-12-01 | 1,937.00 | 1,937.00 | 1,900.00 | 1,932.00 | 4,830.00 | 47,769 |
| 2023-11-30 | 1,891.00 | 1,937.00 | 1,891.00 | 1,937.00 | 4,842.50 | 24,815 |
| 2023-11-29 | 1,900.00 | 1,924.00 | 1,889.00 | 1,910.00 | 4,775.00 | 26,086 |
| 2023-11-28 | 1,938.00 | 1,943.00 | 1,909.00 | 1,915.00 | 4,787.50 | 22,742 |
| 2023-11-27 | 1,982.00 | 1,982.00 | 1,910.00 | 1,938.00 | 4,845.00 | 36,526 |
| 2023-11-24 | 1,981.00 | 1,985.00 | 1,955.00 | 1,962.00 | 4,905.00 | 38,937 |
| 2023-11-23 | 2,030.00 | 2,030.00 | 1,975.00 | 1,985.00 | 4,962.50 | 35,760 |
| 2023-11-22 | 2,005.00 | 2,030.00 | 1,982.00 | 2,005.00 | 5,012.50 | 57,463 |
| 2023-11-21 | 1,960.00 | 2,025.00 | 1,948.00 | 2,005.00 | 5,012.50 | 114,310 |
| 2023-11-20 | 1,870.00 | 2,005.00 | 1,867.00 | 1,955.00 | 4,887.50 | 185,944 |
| 2023-11-17 | 1,905.00 | 1,913.00 | 1,870.00 | 1,871.00 | 4,677.50 | 61,303 |
| 2023-11-16 | 1,858.00 | 1,914.00 | 1,852.00 | 1,895.00 | 4,737.50 | 76,102 |
| 2023-11-15 | 1,814.00 | 1,860.00 | 1,814.00 | 1,858.00 | 4,645.00 | 68,462 |
| 2023-11-14 | 1,754.00 | 1,848.00 | 1,754.00 | 1,803.00 | 4,507.50 | 71,694 |
| 2023-11-13 | 1,801.00 | 1,831.00 | 1,731.00 | 1,731.00 | 4,327.50 | 111,471 |
| 2023-11-10 | 1,864.00 | 1,864.00 | 1,774.00 | 1,797.00 | 4,492.50 | 80,435 |
| 2023-11-09 | 1,880.00 | 1,899.00 | 1,828.00 | 1,859.00 | 4,647.50 | 65,714 |
| 2023-11-08 | 1,832.00 | 1,906.00 | 1,832.00 | 1,877.00 | 4,692.50 | 174,283 |
| 2023-11-07 | 1,810.00 | 2,020.00 | 1,805.00 | 1,831.00 | 4,577.50 | 951,974 |
| 2023-11-06 | 1,808.00 | 1,844.00 | 1,788.00 | 1,822.00 | 4,555.00 | 106,789 |
| 2023-11-03 | 1,782.00 | 1,806.00 | 1,762.00 | 1,792.00 | 4,480.00 | 90,063 |
| 2023-11-02 | 1,781.00 | 1,797.00 | 1,756.00 | 1,776.00 | 4,440.00 | 125,438 |
| 2023-11-01 | 1,705.00 | 1,897.00 | 1,700.00 | 1,798.00 | 4,495.00 | 1,089,896 |
| 2023-10-31 | 1,748.00 | 1,775.00 | 1,695.00 | 1,706.00 | 4,265.00 | 47,294 |
| 2023-10-30 | 1,701.00 | 1,787.00 | 1,701.00 | 1,747.00 | 4,367.50 | 42,166 |
| 2023-10-27 | 1,706.00 | 1,748.00 | 1,702.00 | 1,724.00 | 4,310.00 | 39,022 |
| 2023-10-26 | 1,755.00 | 1,775.00 | 1,695.00 | 1,706.00 | 4,265.00 | 67,440 |
| 2023-10-25 | 1,770.00 | 1,798.00 | 1,765.00 | 1,790.00 | 4,475.00 | 53,932 |
| 2023-10-24 | 1,721.00 | 1,794.00 | 1,700.00 | 1,787.00 | 4,467.50 | 77,251 |
| 2023-10-23 | 1,743.00 | 1,749.00 | 1,712.00 | 1,720.00 | 4,300.00 | 74,368 |
| 2023-10-20 | 1,834.00 | 1,834.00 | 1,720.00 | 1,765.00 | 4,412.50 | 103,616 |
| 2023-10-19 | 1,859.00 | 1,859.00 | 1,775.00 | 1,793.00 | 4,482.50 | 113,128 |
| 2023-10-18 | 1,823.00 | 1,839.00 | 1,800.00 | 1,809.00 | 4,522.50 | 81,272 |
| 2023-10-17 | 1,850.00 | 1,885.00 | 1,840.00 | 1,850.00 | 4,625.00 | 72,619 |
| 2023-10-16 | 1,894.00 | 1,895.00 | 1,815.00 | 1,850.00 | 4,625.00 | 34,326 |
| 2023-10-13 | 1,920.00 | 1,950.00 | 1,895.00 | 1,900.00 | 4,750.00 | 40,177 |
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.