Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,832.00 | 1,947.00 | 1,832.00 | 1,943.00 | 4,857.50 | 88,375 |
| 2023-10-11 | 1,773.00 | 1,848.00 | 1,751.00 | 1,848.00 | 4,620.00 | 93,919 |
| 2023-10-10 | 1,851.00 | 1,851.00 | 1,762.00 | 1,789.00 | 4,472.50 | 85,574 |
| 2023-10-06 | 1,811.00 | 1,881.00 | 1,811.00 | 1,858.00 | 4,645.00 | 31,996 |
| 2023-10-05 | 1,868.00 | 1,895.00 | 1,741.00 | 1,838.00 | 4,595.00 | 38,790 |
| 2023-10-04 | 1,848.00 | 1,915.00 | 1,792.00 | 1,888.00 | 4,720.00 | 59,605 |
| 2023-09-27 | 1,795.00 | 1,895.00 | 1,790.00 | 1,894.00 | 4,735.00 | 49,313 |
| 2023-09-26 | 1,894.00 | 1,894.00 | 1,824.00 | 1,846.00 | 4,615.00 | 80,926 |
| 2023-09-25 | 1,925.00 | 1,929.00 | 1,875.00 | 1,885.00 | 4,712.50 | 42,971 |
| 2023-09-22 | 1,940.00 | 1,960.00 | 1,907.00 | 1,941.00 | 4,852.50 | 42,528 |
| 2023-09-21 | 1,947.00 | 1,965.00 | 1,913.00 | 1,953.00 | 4,882.50 | 33,799 |
| 2023-09-20 | 1,950.00 | 1,973.00 | 1,932.00 | 1,968.00 | 4,920.00 | 55,366 |
| 2023-09-19 | 2,020.00 | 2,020.00 | 1,973.00 | 1,980.00 | 4,950.00 | 52,484 |
| 2023-09-18 | 1,969.00 | 2,050.00 | 1,966.00 | 2,020.00 | 5,050.00 | 75,570 |
| 2023-09-15 | 1,963.00 | 1,993.00 | 1,963.00 | 1,984.00 | 4,960.00 | 41,402 |
| 2023-09-14 | 1,917.00 | 1,998.00 | 1,880.00 | 1,971.00 | 4,927.50 | 68,851 |
| 2023-09-13 | 1,935.00 | 1,946.00 | 1,896.00 | 1,917.00 | 4,792.50 | 29,977 |
| 2023-09-12 | 1,927.00 | 1,976.00 | 1,926.00 | 1,932.00 | 4,830.00 | 39,534 |
| 2023-09-11 | 1,959.00 | 1,964.00 | 1,918.00 | 1,927.00 | 4,817.50 | 59,869 |
| 2023-09-08 | 1,931.00 | 1,964.00 | 1,922.00 | 1,958.00 | 4,895.00 | 41,825 |
| 2023-09-07 | 1,944.00 | 1,996.00 | 1,927.00 | 1,939.00 | 4,847.50 | 64,889 |
| 2023-09-06 | 1,975.00 | 2,015.00 | 1,958.00 | 1,976.00 | 4,940.00 | 49,091 |
| 2023-09-05 | 1,971.00 | 2,000.00 | 1,956.00 | 1,973.00 | 4,932.50 | 44,179 |
| 2023-09-04 | 1,988.00 | 1,988.00 | 1,954.00 | 1,971.00 | 4,927.50 | 56,090 |
| 2023-09-01 | 1,992.00 | 2,005.00 | 1,975.00 | 1,988.00 | 4,970.00 | 32,249 |
| 2023-08-31 | 2,005.00 | 2,030.00 | 1,976.00 | 1,988.00 | 4,970.00 | 52,740 |
| 2023-08-30 | 2,025.00 | 2,030.00 | 1,990.00 | 2,000.00 | 5,000.00 | 41,663 |
| 2023-08-29 | 1,954.00 | 2,035.00 | 1,953.00 | 1,999.00 | 4,997.50 | 101,628 |
| 2023-08-28 | 1,903.00 | 1,996.00 | 1,903.00 | 1,984.00 | 4,960.00 | 149,942 |
| 2023-08-25 | 1,901.00 | 1,914.00 | 1,890.00 | 1,901.00 | 4,752.50 | 23,287 |
| 2023-08-24 | 1,860.00 | 1,912.00 | 1,860.00 | 1,911.00 | 4,777.50 | 62,772 |
| 2023-08-23 | 1,875.00 | 1,883.00 | 1,847.00 | 1,860.00 | 4,650.00 | 94,164 |
| 2023-08-22 | 1,884.00 | 1,906.00 | 1,873.00 | 1,880.00 | 4,700.00 | 67,095 |
| 2023-08-21 | 1,865.00 | 1,919.00 | 1,865.00 | 1,900.00 | 4,750.00 | 98,290 |
| 2023-08-18 | 1,950.00 | 2,005.00 | 1,884.00 | 1,884.00 | 4,710.00 | 306,204 |
| 2023-08-17 | 2,120.00 | 2,125.00 | 1,981.00 | 2,010.00 | 5,025.00 | 275,322 |
| 2023-08-16 | 2,310.00 | 2,310.00 | 2,110.00 | 2,150.00 | 5,375.00 | 367,329 |
| 2023-08-14 | 2,305.00 | 2,340.00 | 2,260.00 | 2,335.00 | 5,837.50 | 141,035 |
| 2023-08-11 | 2,300.00 | 2,340.00 | 2,260.00 | 2,260.00 | 5,650.00 | 121,819 |
| 2023-08-10 | 2,160.00 | 2,335.00 | 2,145.00 | 2,290.00 | 5,725.00 | 377,887 |
| 2023-08-09 | 2,120.00 | 2,195.00 | 2,120.00 | 2,160.00 | 5,400.00 | 75,624 |
| 2023-08-08 | 2,260.00 | 2,285.00 | 2,150.00 | 2,150.00 | 5,375.00 | 138,507 |
| 2023-08-07 | 2,215.00 | 2,320.00 | 2,180.00 | 2,240.00 | 5,600.00 | 358,181 |
| 2023-08-04 | 2,065.00 | 2,180.00 | 2,060.00 | 2,180.00 | 5,450.00 | 92,370 |
| 2023-08-03 | 2,140.00 | 2,155.00 | 2,070.00 | 2,095.00 | 5,237.50 | 89,934 |
| 2023-08-02 | 2,125.00 | 2,185.00 | 2,100.00 | 2,145.00 | 5,362.50 | 149,011 |
| 2023-08-01 | 2,090.00 | 2,125.00 | 2,075.00 | 2,100.00 | 5,250.00 | 90,654 |
| 2023-07-31 | 2,050.00 | 2,085.00 | 2,020.00 | 2,070.00 | 5,175.00 | 39,238 |
| 2023-07-28 | 2,040.00 | 2,080.00 | 2,025.00 | 2,035.00 | 5,087.50 | 70,796 |
| 2023-07-27 | 1,909.00 | 2,045.00 | 1,909.00 | 2,040.00 | 5,100.00 | 82,596 |
| 2023-07-26 | 2,000.00 | 2,015.00 | 1,881.00 | 1,945.00 | 4,862.50 | 207,425 |
| 2023-07-25 | 2,020.00 | 2,065.00 | 2,010.00 | 2,010.00 | 5,025.00 | 118,447 |
| 2023-07-24 | 2,115.00 | 2,120.00 | 2,035.00 | 2,060.00 | 5,150.00 | 151,062 |
| 2023-07-21 | 2,180.00 | 2,180.00 | 2,095.00 | 2,120.00 | 5,300.00 | 123,168 |
| 2023-07-20 | 2,150.00 | 2,185.00 | 2,125.00 | 2,180.00 | 5,450.00 | 64,168 |
| 2023-07-19 | 2,190.00 | 2,205.00 | 2,155.00 | 2,170.00 | 5,425.00 | 104,055 |
| 2023-07-18 | 2,230.00 | 2,255.00 | 2,190.00 | 2,190.00 | 5,475.00 | 85,420 |
| 2023-07-17 | 2,250.00 | 2,275.00 | 2,225.00 | 2,245.00 | 5,612.50 | 39,564 |
| 2023-07-14 | 2,310.00 | 2,325.00 | 2,250.00 | 2,260.00 | 5,650.00 | 96,742 |
| 2023-07-13 | 2,270.00 | 2,340.00 | 2,255.00 | 2,310.00 | 5,775.00 | 137,237 |
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.