See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.56▲ 1.45%
← 046390.KQ stock page

Samhwa Networks Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-122,270.002,295.002,205.002,260.005,650.00109,083
2023-07-112,200.002,280.002,200.002,265.005,662.5077,101
2023-07-102,185.002,255.002,180.002,220.005,550.0055,860
2023-07-072,225.002,265.002,170.002,220.005,550.00100,029
2023-07-062,295.002,315.002,240.002,240.005,600.00108,074
2023-07-052,370.002,380.002,295.002,315.005,787.50103,468
2023-07-042,410.002,410.002,350.002,355.005,887.5069,012
2023-07-032,385.002,455.002,375.002,410.006,025.0084,638
2023-06-302,385.002,410.002,360.002,390.005,975.0072,744
2023-06-292,410.002,425.002,350.002,390.005,975.00132,200
2023-06-282,465.002,475.002,430.002,440.006,100.00110,424
2023-06-272,480.002,480.002,440.002,460.006,150.00129,426
2023-06-262,575.002,620.002,490.002,505.006,262.50203,299
2023-06-232,560.002,615.002,555.002,590.006,475.00106,480
2023-06-222,645.002,645.002,545.002,570.006,425.00235,513
2023-06-212,725.002,750.002,640.002,640.006,600.00178,422
2023-06-202,685.002,750.002,655.002,715.006,787.50137,027
2023-06-192,715.002,735.002,620.002,685.006,712.50200,217
2023-06-162,715.002,760.002,715.002,725.006,812.5078,850
2023-06-152,745.002,760.002,670.002,720.006,800.00133,787
2023-06-142,770.002,820.002,715.002,740.006,850.00228,673
2023-06-132,790.002,800.002,745.002,770.006,925.00169,480
2023-06-122,725.002,790.002,695.002,775.006,937.50217,284
2023-06-092,700.002,750.002,685.002,725.006,812.50148,687
2023-06-082,695.002,725.002,670.002,690.006,725.00114,329
2023-06-072,700.002,770.002,700.002,725.006,812.50172,891
2023-06-052,650.002,715.002,645.002,710.006,775.00130,338
2023-06-022,740.002,740.002,650.002,665.006,662.50127,464
2023-06-012,610.002,740.002,595.002,695.006,737.50118,039
2023-05-312,690.002,700.002,605.002,645.006,612.50120,172
2023-05-302,620.002,695.002,600.002,690.006,725.0099,245
2023-05-262,705.002,725.002,565.002,620.006,550.00245,675
2023-05-252,695.002,730.002,670.002,705.006,762.5082,471
2023-05-242,705.002,730.002,685.002,715.006,787.50112,262
2023-05-232,715.002,780.002,705.002,730.006,825.00184,215
2023-05-222,650.002,715.002,635.002,695.006,737.50101,066
2023-05-192,665.002,670.002,620.002,665.006,662.50125,710
2023-05-182,640.002,685.002,630.002,635.006,587.50121,672
2023-05-172,550.002,670.002,535.002,640.006,600.00174,022
2023-05-162,630.002,670.002,565.002,570.006,425.00249,912
2023-05-152,810.002,820.002,605.002,630.006,575.00551,370
2023-05-122,885.002,895.002,855.002,860.007,150.00143,099
2023-05-112,880.002,935.002,855.002,925.007,312.50177,941
2023-05-102,855.002,895.002,850.002,870.007,175.00174,520
2023-05-092,905.002,935.002,845.002,855.007,137.50302,775
2023-05-083,090.003,095.002,915.002,925.007,312.50675,633
2023-05-043,085.003,180.003,060.003,145.007,862.50292,512
2023-05-033,055.003,155.003,055.003,075.007,687.50338,238
2023-05-023,405.003,405.003,005.003,135.007,837.501,584,865
2023-04-283,430.003,515.003,390.003,495.008,737.50561,007
2023-04-273,365.003,435.003,310.003,425.008,562.50275,986
2023-04-263,395.003,425.003,335.003,385.008,462.50233,098
2023-04-253,545.003,545.003,360.003,400.008,500.00804,489
2023-04-243,450.003,530.003,330.003,345.008,362.50363,738
2023-04-213,390.003,435.003,280.003,435.008,587.50304,955
2023-04-203,530.003,540.003,355.003,375.008,437.50609,067
2023-04-193,615.003,660.003,530.003,540.008,850.00500,039
2023-04-183,550.003,630.003,510.003,570.008,925.00547,979
2023-04-173,635.003,635.003,475.003,550.008,875.00646,107
2023-04-143,530.003,595.003,460.003,575.008,937.50673,717
← NewerPage 14 of 21 · 1,213 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.