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%WTI98.74▲ 1.64%
← 046390.KQ stock page

Samhwa Networks Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-212,480.002,480.002,350.002,350.005,875.00194,424
2022-10-202,490.002,585.002,435.002,470.006,175.00452,262
2022-10-192,640.002,900.002,450.002,455.006,137.502,697,287
2022-10-182,420.002,475.002,370.002,425.006,062.50121,721
2022-10-172,320.002,395.002,255.002,380.005,950.0097,516
2022-10-142,290.002,370.002,270.002,360.005,900.00122,852
2022-10-132,310.002,310.002,170.002,240.005,600.00192,002
2022-10-122,310.002,365.002,255.002,345.005,862.50179,281
2022-10-112,450.002,460.002,320.002,350.005,875.00177,750
2022-10-072,580.002,610.002,510.002,510.006,275.00196,325
2022-10-062,555.002,650.002,550.002,610.006,525.00382,055
2022-10-052,605.002,620.002,460.002,510.006,275.00288,038
2022-10-042,580.002,595.002,535.002,580.006,450.00308,897
2022-09-302,450.002,600.002,425.002,575.006,437.50211,440
2022-09-292,485.002,620.002,485.002,500.006,250.00295,082
2022-09-282,605.002,625.002,410.002,445.006,112.50403,591
2022-09-272,755.002,840.002,560.002,640.006,600.00489,001
2022-09-263,200.003,205.002,815.002,830.007,075.00794,358
2022-09-233,160.003,260.003,105.003,210.008,025.00569,099
2022-09-223,110.003,240.003,035.003,185.007,962.50272,399
2022-09-213,015.003,150.003,015.003,130.007,825.00221,816
2022-09-203,005.003,090.003,005.003,055.007,637.5073,428
2022-09-193,040.003,080.002,980.003,000.007,500.00141,259
2022-09-163,075.003,140.003,040.003,040.007,600.00133,592
2022-09-153,165.003,170.003,070.003,080.007,700.00110,040
2022-09-143,065.003,110.003,035.003,090.007,725.00186,975
2022-09-133,085.003,250.003,075.003,195.007,987.50482,276
2022-09-083,020.003,050.002,985.003,020.007,550.0094,524
2022-09-073,075.003,075.002,970.002,995.007,487.50192,260
2022-09-063,030.003,085.003,030.003,075.007,687.50106,451
2022-09-053,050.003,120.003,020.003,035.007,587.50113,856
2022-09-023,050.003,100.003,035.003,050.007,625.00100,920
2022-09-013,150.003,150.003,030.003,035.007,587.50207,570
2022-08-313,170.003,215.003,145.003,155.007,887.50245,941
2022-08-303,055.003,355.003,040.003,215.008,037.50578,308
2022-08-293,025.003,065.003,005.003,025.007,562.50196,138
2022-08-263,220.003,225.003,135.003,140.007,850.00256,620
2022-08-253,190.003,460.003,180.003,195.007,987.501,623,875
2022-08-243,065.003,150.003,010.003,085.007,712.50312,889
2022-08-233,050.003,120.003,010.003,065.007,662.50307,455
2022-08-223,250.003,270.003,115.003,120.007,800.00389,536
2022-08-193,290.003,345.003,280.003,305.008,262.50164,579
2022-08-183,325.003,340.003,280.003,285.008,212.50179,092
2022-08-173,310.003,355.003,270.003,340.008,350.00315,673
2022-08-163,450.003,480.003,285.003,300.008,250.00972,422
2022-08-123,970.004,015.003,430.003,495.008,737.502,423,355
2022-08-113,770.004,020.003,750.003,990.009,975.00956,353
2022-08-103,790.003,810.003,705.003,710.009,275.00122,510
2022-08-093,765.003,840.003,725.003,810.009,525.00250,911
2022-08-083,695.003,955.003,670.003,800.009,500.001,018,239
2022-08-053,810.003,815.003,640.003,705.009,262.50176,916
2022-08-043,790.003,810.003,685.003,770.009,425.00283,002
2022-08-033,530.003,750.003,505.003,710.009,275.00404,378
2022-08-023,615.003,670.003,500.003,510.008,775.00168,671
2022-08-013,685.003,690.003,590.003,615.009,037.50122,588
2022-07-293,695.003,760.003,660.003,685.009,212.50107,507
2022-07-283,730.003,860.003,665.003,685.009,212.50202,260
2022-07-273,710.003,750.003,660.003,685.009,212.5087,865
2022-07-263,700.003,800.003,670.003,685.009,212.50131,471
2022-07-253,840.003,845.003,685.003,755.009,387.50184,539
← NewerPage 17 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.