Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 3,790.00 | 3,905.00 | 3,690.00 | 3,800.00 | 9,500.00 | 580,765 |
| 2022-07-21 | 3,725.00 | 3,810.00 | 3,710.00 | 3,755.00 | 9,387.50 | 372,699 |
| 2022-07-20 | 3,585.00 | 3,920.00 | 3,580.00 | 3,725.00 | 9,312.50 | 1,651,463 |
| 2022-07-19 | 3,410.00 | 3,495.00 | 3,390.00 | 3,465.00 | 8,662.50 | 80,715 |
| 2022-07-18 | 3,305.00 | 3,445.00 | 3,275.00 | 3,440.00 | 8,600.00 | 164,741 |
| 2022-07-15 | 3,490.00 | 3,490.00 | 3,245.00 | 3,275.00 | 8,187.50 | 258,300 |
| 2022-07-14 | 3,545.00 | 3,650.00 | 3,450.00 | 3,455.00 | 8,637.50 | 221,271 |
| 2022-07-13 | 3,425.00 | 3,595.00 | 3,370.00 | 3,590.00 | 8,975.00 | 231,452 |
| 2022-07-12 | 3,605.00 | 3,605.00 | 3,410.00 | 3,420.00 | 8,550.00 | 230,856 |
| 2022-07-11 | 3,635.00 | 3,775.00 | 3,575.00 | 3,600.00 | 9,000.00 | 288,560 |
| 2022-07-08 | 3,570.00 | 3,800.00 | 3,550.00 | 3,630.00 | 9,075.00 | 515,313 |
| 2022-07-07 | 3,565.00 | 3,605.00 | 3,360.00 | 3,580.00 | 8,950.00 | 313,497 |
| 2022-07-06 | 3,555.00 | 3,725.00 | 3,450.00 | 3,525.00 | 8,812.50 | 338,538 |
| 2022-07-05 | 3,600.00 | 3,670.00 | 3,440.00 | 3,565.00 | 8,912.50 | 269,249 |
| 2022-07-04 | 3,510.00 | 3,695.00 | 3,390.00 | 3,485.00 | 8,712.50 | 421,605 |
| 2022-07-01 | 3,380.00 | 3,470.00 | 3,325.00 | 3,470.00 | 8,675.00 | 320,046 |
| 2022-06-30 | 3,150.00 | 3,575.00 | 3,110.00 | 3,410.00 | 8,525.00 | 1,147,768 |
| 2022-06-29 | 3,020.00 | 3,185.00 | 3,020.00 | 3,150.00 | 7,875.00 | 211,072 |
| 2022-06-28 | 3,160.00 | 3,260.00 | 3,050.00 | 3,105.00 | 7,762.50 | 166,860 |
| 2022-06-27 | 3,115.00 | 3,260.00 | 3,040.00 | 3,185.00 | 7,962.50 | 215,757 |
| 2022-06-24 | 2,925.00 | 3,125.00 | 2,915.00 | 3,115.00 | 7,787.50 | 198,768 |
| 2022-06-23 | 2,995.00 | 3,115.00 | 2,900.00 | 2,915.00 | 7,287.50 | 252,913 |
| 2022-06-22 | 3,250.00 | 3,265.00 | 3,040.00 | 3,045.00 | 7,612.50 | 216,591 |
| 2022-06-21 | 3,170.00 | 3,280.00 | 3,100.00 | 3,245.00 | 8,112.50 | 155,599 |
| 2022-06-20 | 3,280.00 | 3,285.00 | 3,070.00 | 3,130.00 | 7,825.00 | 229,318 |
| 2022-06-17 | 3,155.00 | 3,305.00 | 3,140.00 | 3,265.00 | 8,162.50 | 307,222 |
| 2022-06-16 | 3,450.00 | 3,490.00 | 3,285.00 | 3,305.00 | 8,262.50 | 118,619 |
| 2022-06-15 | 3,490.00 | 3,520.00 | 3,325.00 | 3,365.00 | 8,412.50 | 230,089 |
| 2022-06-14 | 3,430.00 | 3,565.00 | 3,385.00 | 3,505.00 | 8,762.50 | 194,892 |
| 2022-06-13 | 3,705.00 | 3,765.00 | 3,485.00 | 3,555.00 | 8,887.50 | 342,896 |
| 2022-06-10 | 3,990.00 | 4,025.00 | 3,815.00 | 3,825.00 | 9,562.50 | 185,123 |
| 2022-06-09 | 4,050.00 | 4,085.00 | 3,985.00 | 4,010.00 | 10,025.00 | 95,837 |
| 2022-06-08 | 4,135.00 | 4,180.00 | 4,060.00 | 4,060.00 | 10,150.00 | 140,874 |
| 2022-06-07 | 4,110.00 | 4,110.00 | 3,995.00 | 4,035.00 | 10,087.50 | 99,436 |
| 2022-06-03 | 4,180.00 | 4,180.00 | 4,080.00 | 4,110.00 | 10,275.00 | 85,687 |
| 2022-06-02 | 4,145.00 | 4,160.00 | 4,040.00 | 4,125.00 | 10,312.50 | 144,627 |
| 2022-05-31 | 4,235.00 | 4,235.00 | 4,135.00 | 4,165.00 | 10,412.50 | 124,391 |
| 2022-05-30 | 4,120.00 | 4,245.00 | 4,120.00 | 4,200.00 | 10,500.00 | 264,620 |
| 2022-05-27 | 4,160.00 | 4,165.00 | 4,035.00 | 4,065.00 | 10,162.50 | 160,162 |
| 2022-05-26 | 3,980.00 | 4,270.00 | 3,980.00 | 4,140.00 | 10,350.00 | 630,088 |
| 2022-05-25 | 4,000.00 | 4,035.00 | 3,940.00 | 3,970.00 | 9,925.00 | 93,625 |
| 2022-05-24 | 4,045.00 | 4,120.00 | 3,970.00 | 3,970.00 | 9,925.00 | 159,686 |
| 2022-05-23 | 4,200.00 | 4,200.00 | 4,010.00 | 4,080.00 | 10,200.00 | 175,122 |
| 2022-05-20 | 4,180.00 | 4,215.00 | 4,135.00 | 4,160.00 | 10,400.00 | 157,808 |
| 2022-05-19 | 4,000.00 | 4,155.00 | 3,975.00 | 4,155.00 | 10,387.50 | 261,903 |
| 2022-05-18 | 4,130.00 | 4,195.00 | 4,030.00 | 4,070.00 | 10,175.00 | 201,571 |
| 2022-05-17 | 4,100.00 | 4,235.00 | 4,085.00 | 4,125.00 | 10,312.50 | 190,918 |
| 2022-05-16 | 4,300.00 | 4,370.00 | 4,110.00 | 4,140.00 | 10,350.00 | 240,770 |
| 2022-05-13 | 4,215.00 | 4,425.00 | 4,100.00 | 4,240.00 | 10,600.00 | 435,339 |
| 2022-05-12 | 4,355.00 | 4,355.00 | 4,030.00 | 4,215.00 | 10,537.50 | 254,966 |
| 2022-05-11 | 4,450.00 | 4,490.00 | 4,335.00 | 4,345.00 | 10,862.50 | 346,843 |
| 2022-05-10 | 4,375.00 | 4,490.00 | 4,350.00 | 4,425.00 | 11,062.50 | 411,262 |
| 2022-05-09 | 4,395.00 | 4,525.00 | 4,250.00 | 4,420.00 | 11,050.00 | 972,418 |
| 2022-05-06 | 4,020.00 | 4,480.00 | 3,980.00 | 4,400.00 | 11,000.00 | 1,071,310 |
| 2022-05-04 | 4,400.00 | 4,410.00 | 4,080.00 | 4,115.00 | 10,287.50 | 428,855 |
| 2022-05-03 | 4,230.00 | 4,480.00 | 4,230.00 | 4,365.00 | 10,912.50 | 806,150 |
| 2022-05-02 | 4,280.00 | 4,320.00 | 4,130.00 | 4,185.00 | 10,462.50 | 532,454 |
| 2022-04-29 | 4,365.00 | 4,445.00 | 4,270.00 | 4,350.00 | 10,875.00 | 268,945 |
| 2022-04-28 | 4,510.00 | 4,575.00 | 4,265.00 | 4,365.00 | 10,912.50 | 522,651 |
| 2022-04-27 | 4,490.00 | 4,590.00 | 4,415.00 | 4,515.00 | 11,287.50 | 714,261 |
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.