Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,836.00 | 1,944.00 | 1,836.00 | 1,892.00 | 1,892.00 | 71,791 |
| 2026-07-20 | 1,877.00 | 1,951.00 | 1,820.00 | 1,890.00 | 1,890.00 | 80,074 |
| 2026-07-16 | 1,953.00 | 1,998.00 | 1,915.00 | 1,941.00 | 1,941.00 | 53,571 |
| 2026-07-15 | 1,886.00 | 1,988.00 | 1,886.00 | 1,985.00 | 1,985.00 | 54,469 |
| 2026-07-14 | 1,918.00 | 1,967.00 | 1,823.00 | 1,905.00 | 1,905.00 | 70,285 |
| 2026-07-13 | 1,955.00 | 1,990.00 | 1,886.00 | 1,934.00 | 1,934.00 | 58,914 |
| 2026-07-10 | 1,859.00 | 1,993.00 | 1,859.00 | 1,955.00 | 1,955.00 | 111,700 |
| 2026-07-09 | 1,856.00 | 1,910.00 | 1,786.00 | 1,883.00 | 1,883.00 | 77,686 |
| 2026-07-08 | 1,850.00 | 1,946.00 | 1,829.00 | 1,856.00 | 1,856.00 | 79,634 |
| 2026-07-07 | 1,904.00 | 1,904.00 | 1,823.00 | 1,890.00 | 1,890.00 | 94,538 |
| 2026-07-06 | 1,891.00 | 1,938.00 | 1,852.00 | 1,904.00 | 1,904.00 | 90,594 |
| 2026-07-03 | 1,900.00 | 1,939.00 | 1,801.00 | 1,891.00 | 1,891.00 | 150,987 |
| 2026-07-02 | 1,908.00 | 1,961.00 | 1,853.00 | 1,900.00 | 1,900.00 | 184,950 |
| 2026-07-01 | 1,896.00 | 1,950.00 | 1,813.00 | 1,939.00 | 1,939.00 | 218,439 |
| 2026-06-30 | 1,726.00 | 2,100.00 | 1,693.00 | 1,895.00 | 1,895.00 | 935,469 |
| 2026-06-29 | 1,646.00 | 1,768.00 | 1,618.00 | 1,715.00 | 1,715.00 | 153,015 |
| 2026-06-26 | 1,776.00 | 1,870.00 | 1,610.00 | 1,732.00 | 1,732.00 | 275,163 |
| 2026-06-25 | 1,590.00 | 2,050.00 | 1,576.00 | 1,776.00 | 1,776.00 | 1,493,995 |
| 2026-06-24 | 1,488.00 | 1,688.00 | 1,395.00 | 1,590.00 | 1,590.00 | 495,981 |
| 2026-06-23 | 1,606.00 | 1,669.00 | 1,429.00 | 1,500.00 | 1,500.00 | 551,883 |
| 2026-06-22 | 1,555.00 | 1,983.00 | 1,526.00 | 1,606.00 | 1,606.00 | 3,670,633 |
| 2026-06-19 | 2,005.00 | 2,075.00 | 1,500.00 | 1,526.00 | 1,526.00 | 1,845,120 |
| 2026-06-18 | 1,500.00 | 1,950.00 | 1,465.00 | 1,950.00 | 1,950.00 | 2,317,696 |
| 2026-06-17 | 1,480.00 | 1,523.00 | 1,465.00 | 1,500.00 | 1,500.00 | 23,190 |
| 2026-06-16 | 1,497.00 | 1,519.00 | 1,461.00 | 1,492.00 | 1,492.00 | 14,701 |
| 2026-06-15 | 1,483.00 | 1,524.00 | 1,475.00 | 1,489.00 | 1,489.00 | 20,675 |
| 2026-06-12 | 1,504.00 | 1,550.00 | 1,472.00 | 1,483.00 | 1,483.00 | 36,292 |
| 2026-06-11 | 1,400.00 | 1,528.00 | 1,400.00 | 1,469.00 | 1,469.00 | 40,380 |
| 2026-06-10 | 1,457.00 | 1,497.00 | 1,427.00 | 1,460.00 | 1,460.00 | 33,394 |
| 2026-06-09 | 1,466.00 | 1,520.00 | 1,412.00 | 1,469.00 | 1,469.00 | 64,113 |
| 2026-06-08 | 1,592.00 | 1,592.00 | 1,477.00 | 1,477.00 | 1,477.00 | 51,139 |
| 2026-06-05 | 1,699.00 | 1,713.00 | 1,595.00 | 1,605.00 | 1,605.00 | 23,983 |
| 2026-06-04 | 1,650.00 | 1,699.00 | 1,650.00 | 1,686.00 | 1,686.00 | 33,691 |
| 2026-06-02 | 1,711.00 | 1,747.00 | 1,625.00 | 1,657.00 | 1,657.00 | 42,514 |
| 2026-06-01 | 1,721.00 | 1,788.00 | 1,619.00 | 1,711.00 | 1,711.00 | 145,644 |
| 2026-05-29 | 1,802.00 | 1,827.00 | 1,719.00 | 1,721.00 | 1,721.00 | 141,419 |
| 2026-05-28 | 1,914.00 | 1,947.00 | 1,797.00 | 1,801.00 | 1,801.00 | 166,073 |
| 2026-05-27 | 2,100.00 | 2,115.00 | 1,891.00 | 1,912.00 | 1,912.00 | 420,532 |
| 2026-05-26 | 2,195.00 | 2,715.00 | 1,992.00 | 2,100.00 | 2,100.00 | 2,413,017 |
| 2026-04-29 | 949.00 | 998.00 | 943.00 | 991.00 | 2,477.50 | 50,414 |
| 2026-04-28 | 978.00 | 978.00 | 945.00 | 949.00 | 2,372.50 | 72,518 |
| 2026-04-27 | 1,000.00 | 1,001.00 | 964.00 | 979.00 | 2,447.50 | 49,060 |
| 2026-04-24 | 985.00 | 998.00 | 983.00 | 985.00 | 2,462.50 | 13,184 |
| 2026-04-23 | 992.00 | 1,005.00 | 962.00 | 985.00 | 2,462.50 | 57,223 |
| 2026-04-22 | 1,019.00 | 1,019.00 | 990.00 | 1,000.00 | 2,500.00 | 41,306 |
| 2026-04-21 | 1,033.00 | 1,033.00 | 1,006.00 | 1,013.00 | 2,532.50 | 16,580 |
| 2026-04-20 | 1,029.00 | 1,037.00 | 1,012.00 | 1,023.00 | 2,557.50 | 26,220 |
| 2026-04-17 | 1,034.00 | 1,040.00 | 1,011.00 | 1,029.00 | 2,572.50 | 26,140 |
| 2026-04-16 | 1,033.00 | 1,033.00 | 1,018.00 | 1,024.00 | 2,560.00 | 27,135 |
| 2026-04-15 | 1,011.00 | 1,026.00 | 1,011.00 | 1,023.00 | 2,557.50 | 26,280 |
| 2026-04-14 | 1,017.00 | 1,026.00 | 1,011.00 | 1,019.00 | 2,547.50 | 36,926 |
| 2026-04-13 | 1,017.00 | 1,026.00 | 1,000.00 | 1,017.00 | 2,542.50 | 34,657 |
| 2026-04-10 | 1,011.00 | 1,040.00 | 1,008.00 | 1,017.00 | 2,542.50 | 57,250 |
| 2026-04-09 | 1,014.00 | 1,024.00 | 999.00 | 1,010.00 | 2,525.00 | 44,438 |
| 2026-04-08 | 1,017.00 | 1,023.00 | 1,011.00 | 1,014.00 | 2,535.00 | 40,332 |
| 2026-04-07 | 1,030.00 | 1,030.00 | 1,005.00 | 1,017.00 | 2,542.50 | 56,157 |
| 2026-04-06 | 1,019.00 | 1,030.00 | 1,004.00 | 1,024.00 | 2,560.00 | 54,679 |
| 2026-04-03 | 1,017.00 | 1,022.00 | 1,001.00 | 1,017.00 | 2,542.50 | 48,216 |
| 2026-04-02 | 1,027.00 | 1,043.00 | 993.00 | 1,000.00 | 2,500.00 | 62,638 |
| 2026-04-01 | 1,012.00 | 1,049.00 | 1,005.00 | 1,027.00 | 2,567.50 | 78,465 |
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.