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%WTI99.27▲ 2.18%
← 046390.KQ stock page

Samhwa Networks Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-253,495.003,535.003,360.003,360.008,400.00775,814
2022-01-243,390.003,500.003,130.003,445.008,612.50817,074
2022-01-213,160.003,485.003,130.003,435.008,587.501,756,576
2022-01-203,030.003,225.003,030.003,210.008,025.00272,387
2022-01-192,850.003,155.002,850.003,065.007,662.50438,848
2022-01-183,035.003,080.002,910.002,910.007,275.00213,520
2022-01-173,135.003,160.003,045.003,045.007,612.50409,426
2022-01-143,075.003,530.003,030.003,200.008,000.006,398,360
2022-01-133,215.003,235.003,065.003,085.007,712.50268,180
2022-01-123,115.003,270.003,115.003,215.008,037.50207,738
2022-01-113,270.003,310.003,010.003,085.007,712.50386,768
2022-01-103,400.003,400.003,250.003,260.008,150.00214,149
2022-01-073,295.003,520.003,295.003,370.008,425.00525,716
2022-01-063,345.003,495.003,250.003,265.008,162.50407,199
2022-01-053,430.003,720.003,310.003,395.008,487.501,512,074
2022-01-043,460.003,530.003,410.003,425.008,562.50597,923
2022-01-033,080.003,520.003,080.003,465.008,662.501,577,026
2021-12-302,965.003,155.002,935.003,075.007,687.50483,478
2021-12-292,825.002,950.002,820.002,935.007,337.50204,984
2021-12-282,800.002,855.002,775.002,825.007,062.5093,518
2021-12-272,830.002,845.002,750.002,800.007,000.0085,166
2021-12-242,765.002,840.002,730.002,820.007,050.0097,505
2021-12-232,725.002,835.002,725.002,755.006,887.50111,799
2021-12-222,720.002,780.002,715.002,715.006,787.5092,232
2021-12-212,665.002,720.002,575.002,720.006,800.00202,408
2021-12-202,705.002,780.002,690.002,690.006,725.0094,984
2021-12-172,765.002,800.002,730.002,750.006,875.0088,380
2021-12-162,785.002,835.002,765.002,775.006,937.5073,565
2021-12-152,820.002,820.002,760.002,770.006,925.0051,962
2021-12-142,815.002,850.002,740.002,820.007,050.0068,538
2021-12-132,915.002,925.002,825.002,840.007,100.0074,667
2021-12-102,900.002,935.002,885.002,890.007,225.0073,387
2021-12-092,860.002,945.002,860.002,940.007,350.0078,184
2021-12-082,900.002,920.002,850.002,860.007,150.00121,395
2021-12-072,860.002,900.002,830.002,830.007,075.00107,453
2021-12-062,890.002,890.002,755.002,860.007,150.00103,392
2021-12-032,755.002,915.002,755.002,855.007,137.50166,783
2021-12-022,650.002,800.002,650.002,755.006,887.50149,470
2021-12-012,605.002,740.002,590.002,710.006,775.00167,550
2021-11-302,875.002,920.002,610.002,640.006,600.00410,239
2021-11-292,800.002,945.002,740.002,875.007,187.50255,023
2021-11-263,130.003,140.002,905.002,945.007,362.50350,024
2021-11-253,100.003,200.003,090.003,120.007,800.00230,475
2021-11-243,065.003,110.002,990.003,095.007,737.50283,145
2021-11-233,080.003,200.003,080.003,095.007,737.50190,314
2021-11-223,300.003,370.003,110.003,130.007,825.00400,973
2021-11-193,345.003,345.003,230.003,245.008,112.50266,276
2021-11-183,395.003,445.003,325.003,345.008,362.50309,666
2021-11-173,215.003,495.003,140.003,380.008,450.00872,482
2021-11-163,420.003,455.003,190.003,215.008,037.50674,156
2021-11-153,545.003,595.003,410.003,445.008,612.50400,213
2021-11-123,430.003,530.003,410.003,440.008,600.00330,219
2021-11-113,510.003,535.003,400.003,455.008,637.50318,253
2021-11-103,630.003,700.003,500.003,500.008,750.00453,790
2021-11-093,515.003,755.003,505.003,630.009,075.00663,685
2021-11-083,435.003,570.003,340.003,570.008,925.00301,940
2021-11-053,490.003,525.003,290.003,410.008,525.00408,940
2021-11-043,525.003,620.003,380.003,465.008,662.50603,476
2021-11-033,770.003,770.003,465.003,525.008,812.50740,857
2021-11-023,810.003,840.003,660.003,730.009,325.00726,690
← NewerPage 20 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.