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%WTI99.46▲ 2.38%
← 046390.KQ stock page

Samhwa Networks Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-163,410.003,450.003,330.003,420.008,550.00582,278
2023-01-133,345.003,390.003,305.003,355.008,387.50235,005
2023-01-123,385.003,400.003,280.003,340.008,350.00355,071
2023-01-113,420.003,475.003,365.003,375.008,437.50425,236
2023-01-103,500.003,565.003,315.003,395.008,487.50671,556
2023-01-093,560.003,625.003,510.003,525.008,812.50622,046
2023-01-063,490.003,560.003,415.003,555.008,887.50620,913
2023-01-053,510.003,655.003,485.003,510.008,775.001,682,105
2023-01-043,680.003,720.003,480.003,545.008,862.501,626,307
2023-01-033,230.003,775.003,165.003,720.009,300.006,535,236
2023-01-023,420.003,435.003,105.003,180.007,950.00581,869
2022-12-293,505.003,595.003,345.003,390.008,475.00576,138
2022-12-283,440.003,520.003,420.003,445.008,612.50378,084
2022-12-273,380.003,480.003,265.003,450.008,625.00396,125
2022-12-263,470.003,550.003,345.003,365.008,412.50396,275
2022-12-233,535.003,615.003,450.003,500.008,750.00603,643
2022-12-223,500.003,590.003,415.003,575.008,937.50757,668
2022-12-213,430.003,620.003,385.003,540.008,850.001,406,327
2022-12-203,420.003,490.003,335.003,360.008,400.00435,744
2022-12-193,410.003,535.003,380.003,440.008,600.00644,828
2022-12-163,475.003,515.003,385.003,455.008,637.50799,822
2022-12-153,470.003,665.003,420.003,530.008,825.001,816,994
2022-12-143,430.003,565.003,310.003,445.008,612.501,195,057
2022-12-133,320.003,500.003,155.003,485.008,712.502,501,659
2022-12-123,185.003,465.003,170.003,350.008,375.005,353,480
2022-12-092,955.003,240.002,915.003,180.007,950.007,636,120
2022-12-082,920.002,925.002,790.002,850.007,125.00299,539
2022-12-072,730.002,885.002,690.002,860.007,150.00346,904
2022-12-062,815.002,850.002,700.002,720.006,800.00202,408
2022-12-052,935.002,965.002,850.002,850.007,125.00241,128
2022-12-023,020.003,020.002,900.002,925.007,312.50630,738
2022-12-012,805.002,950.002,805.002,920.007,300.00654,025
2022-11-302,875.002,875.002,760.002,775.006,937.50216,831
2022-11-292,880.002,880.002,800.002,840.007,100.00291,293
2022-11-282,845.002,995.002,810.002,915.007,287.501,270,942
2022-11-252,905.002,920.002,795.002,810.007,025.00553,308
2022-11-242,905.002,960.002,865.002,910.007,275.00636,925
2022-11-232,975.003,010.002,845.002,885.007,212.501,936,155
2022-11-222,775.003,040.002,755.002,800.007,000.005,457,964
2022-11-212,730.002,785.002,685.002,740.006,850.00809,944
2022-11-182,555.002,785.002,555.002,660.006,650.001,421,480
2022-11-172,620.002,620.002,550.002,570.006,425.00132,738
2022-11-162,580.002,695.002,565.002,620.006,550.00576,987
2022-11-152,525.002,590.002,500.002,590.006,475.00138,419
2022-11-142,530.002,550.002,500.002,530.006,325.0098,920
2022-11-112,525.002,565.002,500.002,515.006,287.50216,471
2022-11-102,425.002,480.002,415.002,460.006,150.0050,304
2022-11-092,480.002,510.002,435.002,455.006,137.50104,506
2022-11-082,415.002,520.002,405.002,475.006,187.50209,981
2022-11-072,345.002,405.002,345.002,405.006,012.5083,626
2022-11-042,355.002,370.002,320.002,345.005,862.5077,006
2022-11-032,375.002,405.002,340.002,370.005,925.00145,378
2022-11-022,450.002,465.002,405.002,435.006,087.5070,228
2022-11-012,395.002,450.002,380.002,450.006,125.0074,520
2022-10-312,395.002,405.002,320.002,395.005,987.5059,430
2022-10-282,410.002,430.002,350.002,365.005,912.5070,798
2022-10-272,360.002,430.002,360.002,415.006,037.50100,854
2022-10-262,455.002,455.002,350.002,355.005,887.50147,039
2022-10-252,440.002,505.002,415.002,440.006,100.00161,057
2022-10-242,440.002,480.002,400.002,425.006,062.50188,938
← NewerPage 16 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.