Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 4,710.00 | 4,835.00 | 4,635.00 | 4,655.00 | 11,637.50 | 436,940 |
| 2022-04-25 | 5,220.00 | 5,220.00 | 4,700.00 | 4,700.00 | 11,750.00 | 958,708 |
| 2022-04-22 | 5,520.00 | 5,530.00 | 5,190.00 | 5,280.00 | 13,200.00 | 560,440 |
| 2022-04-21 | 5,260.00 | 5,620.00 | 5,150.00 | 5,550.00 | 13,875.00 | 969,996 |
| 2022-04-20 | 5,380.00 | 5,440.00 | 5,070.00 | 5,360.00 | 13,400.00 | 1,024,833 |
| 2022-04-19 | 5,550.00 | 5,670.00 | 5,390.00 | 5,450.00 | 13,625.00 | 552,175 |
| 2022-04-18 | 5,640.00 | 5,680.00 | 5,260.00 | 5,600.00 | 14,000.00 | 871,331 |
| 2022-04-15 | 5,420.00 | 5,920.00 | 5,420.00 | 5,700.00 | 14,250.00 | 952,399 |
| 2022-04-14 | 5,620.00 | 5,710.00 | 5,460.00 | 5,460.00 | 13,650.00 | 466,017 |
| 2022-04-13 | 5,220.00 | 5,630.00 | 5,200.00 | 5,630.00 | 14,075.00 | 994,736 |
| 2022-04-12 | 5,170.00 | 5,340.00 | 5,000.00 | 5,220.00 | 13,050.00 | 627,598 |
| 2022-04-11 | 5,110.00 | 5,440.00 | 5,050.00 | 5,200.00 | 13,000.00 | 1,217,072 |
| 2022-04-08 | 4,935.00 | 5,240.00 | 4,785.00 | 5,070.00 | 12,675.00 | 1,165,406 |
| 2022-04-07 | 4,990.00 | 4,990.00 | 4,800.00 | 4,945.00 | 12,362.50 | 470,405 |
| 2022-04-06 | 4,845.00 | 5,270.00 | 4,805.00 | 5,030.00 | 12,575.00 | 1,445,697 |
| 2022-04-05 | 4,765.00 | 4,970.00 | 4,665.00 | 4,895.00 | 12,237.50 | 523,993 |
| 2022-04-04 | 4,865.00 | 4,880.00 | 4,665.00 | 4,780.00 | 11,950.00 | 490,503 |
| 2022-04-01 | 4,745.00 | 4,995.00 | 4,680.00 | 4,850.00 | 12,125.00 | 1,259,406 |
| 2022-03-31 | 4,435.00 | 4,835.00 | 4,415.00 | 4,740.00 | 11,850.00 | 1,392,415 |
| 2022-03-30 | 4,535.00 | 4,965.00 | 4,440.00 | 4,460.00 | 11,150.00 | 1,992,951 |
| 2022-03-29 | 4,335.00 | 4,495.00 | 4,225.00 | 4,495.00 | 11,237.50 | 800,642 |
| 2022-03-28 | 4,360.00 | 4,370.00 | 4,165.00 | 4,245.00 | 10,612.50 | 569,776 |
| 2022-03-25 | 4,385.00 | 4,490.00 | 4,315.00 | 4,360.00 | 10,900.00 | 255,226 |
| 2022-03-24 | 4,325.00 | 4,380.00 | 4,215.00 | 4,360.00 | 10,900.00 | 291,242 |
| 2022-03-23 | 4,395.00 | 4,405.00 | 4,305.00 | 4,320.00 | 10,800.00 | 212,997 |
| 2022-03-22 | 4,200.00 | 4,450.00 | 4,200.00 | 4,380.00 | 10,950.00 | 402,427 |
| 2022-03-21 | 4,305.00 | 4,375.00 | 4,245.00 | 4,245.00 | 10,612.50 | 205,459 |
| 2022-03-18 | 4,460.00 | 4,470.00 | 4,270.00 | 4,305.00 | 10,762.50 | 413,474 |
| 2022-03-17 | 4,230.00 | 4,515.00 | 4,200.00 | 4,460.00 | 11,150.00 | 769,749 |
| 2022-03-16 | 4,125.00 | 4,225.00 | 4,085.00 | 4,185.00 | 10,462.50 | 180,392 |
| 2022-03-15 | 4,165.00 | 4,250.00 | 4,020.00 | 4,075.00 | 10,187.50 | 309,439 |
| 2022-03-14 | 4,485.00 | 4,485.00 | 4,165.00 | 4,200.00 | 10,500.00 | 427,894 |
| 2022-03-11 | 4,230.00 | 4,465.00 | 4,200.00 | 4,410.00 | 11,025.00 | 509,026 |
| 2022-03-10 | 4,265.00 | 4,345.00 | 4,165.00 | 4,245.00 | 10,612.50 | 495,610 |
| 2022-03-08 | 4,335.00 | 4,665.00 | 4,065.00 | 4,255.00 | 10,637.50 | 1,861,945 |
| 2022-03-07 | 4,295.00 | 4,500.00 | 4,250.00 | 4,380.00 | 10,950.00 | 576,612 |
| 2022-03-04 | 4,430.00 | 4,550.00 | 4,295.00 | 4,340.00 | 10,850.00 | 803,710 |
| 2022-03-03 | 4,480.00 | 4,500.00 | 4,245.00 | 4,350.00 | 10,875.00 | 545,550 |
| 2022-03-02 | 4,380.00 | 4,480.00 | 4,295.00 | 4,465.00 | 11,162.50 | 365,572 |
| 2022-02-28 | 4,255.00 | 4,475.00 | 4,180.00 | 4,430.00 | 11,075.00 | 831,180 |
| 2022-02-25 | 4,170.00 | 4,420.00 | 4,170.00 | 4,275.00 | 10,687.50 | 981,792 |
| 2022-02-24 | 4,225.00 | 4,315.00 | 4,080.00 | 4,080.00 | 10,200.00 | 699,282 |
| 2022-02-23 | 4,265.00 | 4,340.00 | 4,190.00 | 4,280.00 | 10,700.00 | 649,022 |
| 2022-02-22 | 4,025.00 | 4,425.00 | 4,000.00 | 4,275.00 | 10,687.50 | 2,293,393 |
| 2022-02-21 | 4,020.00 | 4,145.00 | 3,930.00 | 4,120.00 | 10,300.00 | 543,423 |
| 2022-02-18 | 4,045.00 | 4,260.00 | 4,020.00 | 4,050.00 | 10,125.00 | 849,834 |
| 2022-02-17 | 4,100.00 | 4,395.00 | 3,850.00 | 4,115.00 | 10,287.50 | 3,489,286 |
| 2022-02-16 | 3,790.00 | 4,150.00 | 3,740.00 | 4,120.00 | 10,300.00 | 3,276,098 |
| 2022-02-15 | 3,335.00 | 3,795.00 | 3,330.00 | 3,775.00 | 9,437.50 | 1,461,584 |
| 2022-02-14 | 3,440.00 | 3,535.00 | 3,405.00 | 3,405.00 | 8,512.50 | 212,924 |
| 2022-02-11 | 3,645.00 | 3,690.00 | 3,490.00 | 3,490.00 | 8,725.00 | 208,485 |
| 2022-02-10 | 3,735.00 | 3,790.00 | 3,580.00 | 3,670.00 | 9,175.00 | 310,091 |
| 2022-02-09 | 3,800.00 | 3,815.00 | 3,690.00 | 3,745.00 | 9,362.50 | 450,423 |
| 2022-02-08 | 3,710.00 | 3,815.00 | 3,650.00 | 3,795.00 | 9,487.50 | 854,654 |
| 2022-02-07 | 3,495.00 | 3,745.00 | 3,495.00 | 3,690.00 | 9,225.00 | 958,479 |
| 2022-02-04 | 3,470.00 | 3,570.00 | 3,425.00 | 3,485.00 | 8,712.50 | 483,191 |
| 2022-02-03 | 3,610.00 | 3,845.00 | 3,405.00 | 3,535.00 | 8,837.50 | 1,431,986 |
| 2022-01-28 | 3,565.00 | 3,615.00 | 3,350.00 | 3,520.00 | 8,800.00 | 594,740 |
| 2022-01-27 | 3,475.00 | 3,635.00 | 3,360.00 | 3,575.00 | 8,937.50 | 1,241,346 |
| 2022-01-26 | 3,360.00 | 3,545.00 | 3,270.00 | 3,460.00 | 8,650.00 | 586,407 |
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.