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%WTI99.28▲ 2.19%
← 046390.KQ stock page

Samhwa Networks Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-133,410.003,515.003,380.003,505.008,762.50465,496
2023-04-123,430.003,460.003,340.003,445.008,612.50437,098
2023-04-113,355.003,475.003,330.003,405.008,512.50769,967
2023-04-103,315.003,540.003,300.003,330.008,325.001,873,717
2023-04-073,255.003,280.003,190.003,255.008,137.50184,949
2023-04-063,175.003,360.003,150.003,240.008,100.00541,063
2023-04-053,270.003,270.003,185.003,200.008,000.00222,940
2023-04-043,180.003,310.003,145.003,240.008,100.00382,650
2023-04-033,140.003,285.003,140.003,200.008,000.00370,937
2023-03-313,070.003,140.003,050.003,125.007,812.50118,300
2023-03-303,225.003,225.003,065.003,090.007,725.00340,827
2023-03-293,235.003,240.003,155.003,220.008,050.00166,436
2023-03-283,180.003,265.003,150.003,215.008,037.50244,971
2023-03-273,170.003,180.003,070.003,150.007,875.00150,850
2023-03-243,090.003,220.003,065.003,155.007,887.50293,418
2023-03-232,980.003,050.002,970.003,020.007,550.00156,642
2023-03-222,995.003,050.002,985.003,015.007,537.50114,620
2023-03-213,000.003,035.002,925.002,950.007,375.00145,159
2023-03-203,060.003,060.002,945.002,985.007,462.50119,548
2023-03-172,925.003,040.002,880.003,010.007,525.00217,380
2023-03-162,870.002,935.002,735.002,850.007,125.00327,375
2023-03-152,980.003,045.002,860.002,880.007,200.00257,761
2023-03-143,050.003,090.002,895.002,960.007,400.00409,849
2023-03-133,105.003,120.002,985.003,055.007,637.50215,104
2023-03-103,215.003,260.003,135.003,140.007,850.00210,450
2023-03-093,210.003,310.003,190.003,300.008,250.00362,740
2023-03-083,120.003,250.003,120.003,200.008,000.00206,005
2023-03-073,250.003,280.003,200.003,210.008,025.00263,940
2023-03-063,235.003,290.003,185.003,265.008,162.50380,556
2023-03-033,100.003,200.003,075.003,200.008,000.00321,969
2023-03-023,070.003,115.003,045.003,065.007,662.50114,251
2023-02-283,005.003,115.003,005.003,075.007,687.50226,078
2023-02-272,965.003,030.002,955.002,995.007,487.50117,038
2023-02-243,025.003,050.002,985.003,005.007,512.50151,723
2023-02-233,015.003,045.002,995.003,035.007,587.50197,956
2023-02-223,010.003,035.002,965.003,010.007,525.00288,668
2023-02-213,065.003,115.003,045.003,065.007,662.50219,014
2023-02-203,115.003,120.003,030.003,115.007,787.50223,138
2023-02-173,130.003,140.003,055.003,075.007,687.50265,824
2023-02-163,205.003,235.003,120.003,160.007,900.00267,383
2023-02-153,155.003,275.003,025.003,175.007,937.50608,137
2023-02-143,250.003,250.003,155.003,160.007,900.00273,608
2023-02-133,390.003,395.003,190.003,220.008,050.00369,267
2023-02-103,330.003,450.003,295.003,350.008,375.00474,646
2023-02-093,360.003,385.003,320.003,350.008,375.00196,368
2023-02-083,305.003,365.003,300.003,350.008,375.00204,372
2023-02-073,210.003,340.003,205.003,335.008,337.50275,974
2023-02-063,245.003,260.003,140.003,195.007,987.50261,658
2023-02-033,400.003,400.003,265.003,270.008,175.00330,998
2023-02-023,360.003,405.003,335.003,395.008,487.50275,452
2023-02-013,325.003,355.003,305.003,315.008,287.50188,378
2023-01-313,315.003,385.003,300.003,310.008,275.00245,381
2023-01-303,445.003,445.003,290.003,315.008,287.50329,708
2023-01-273,455.003,460.003,400.003,420.008,550.00216,646
2023-01-263,500.003,520.003,430.003,435.008,587.50320,743
2023-01-253,560.003,580.003,470.003,485.008,712.50374,593
2023-01-203,600.003,705.003,440.003,545.008,862.501,842,072
2023-01-193,490.003,585.003,425.003,550.008,875.00940,359
2023-01-183,500.003,515.003,425.003,495.008,737.50421,016
2023-01-173,460.003,590.003,425.003,490.008,725.001,474,298
← NewerPage 15 of 21 · 1,208 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.