Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,017.00 | 1,019.00 | 981.00 | 1,012.00 | 2,530.00 | 72,401 |
| 2026-03-30 | 988.00 | 1,019.00 | 971.00 | 1,017.00 | 2,542.50 | 94,334 |
| 2026-03-27 | 937.00 | 1,002.00 | 915.00 | 988.00 | 2,470.00 | 193,696 |
| 2026-03-26 | 1,007.00 | 1,107.00 | 933.00 | 933.00 | 2,332.50 | 869,738 |
| 2026-03-25 | 986.00 | 1,004.00 | 979.00 | 998.00 | 2,495.00 | 64,987 |
| 2026-03-24 | 946.00 | 991.00 | 946.00 | 986.00 | 2,465.00 | 55,291 |
| 2026-03-23 | 945.00 | 957.00 | 913.00 | 946.00 | 2,365.00 | 48,772 |
| 2026-03-20 | 928.00 | 963.00 | 926.00 | 952.00 | 2,380.00 | 46,698 |
| 2026-03-19 | 910.00 | 933.00 | 897.00 | 927.00 | 2,317.50 | 45,909 |
| 2026-03-18 | 909.00 | 945.00 | 903.00 | 910.00 | 2,275.00 | 59,680 |
| 2026-03-17 | 913.00 | 919.00 | 899.00 | 909.00 | 2,272.50 | 29,068 |
| 2026-03-16 | 916.00 | 921.00 | 897.00 | 906.00 | 2,265.00 | 38,394 |
| 2026-03-13 | 909.00 | 920.00 | 890.00 | 914.00 | 2,285.00 | 51,704 |
| 2026-03-12 | 888.00 | 920.00 | 883.00 | 909.00 | 2,272.50 | 47,682 |
| 2026-03-11 | 862.00 | 898.00 | 854.00 | 888.00 | 2,220.00 | 78,500 |
| 2026-03-10 | 842.00 | 860.00 | 837.00 | 855.00 | 2,137.50 | 72,941 |
| 2026-03-09 | 812.00 | 844.00 | 790.00 | 842.00 | 2,105.00 | 94,858 |
| 2026-03-06 | 785.00 | 813.00 | 780.00 | 813.00 | 2,032.50 | 76,181 |
| 2026-03-05 | 724.00 | 824.00 | 724.00 | 800.00 | 2,000.00 | 190,330 |
| 2026-03-04 | 781.00 | 820.00 | 709.00 | 718.00 | 1,795.00 | 172,326 |
| 2026-03-03 | 839.00 | 839.00 | 798.00 | 799.00 | 1,997.50 | 111,901 |
| 2026-02-27 | 879.00 | 955.00 | 825.00 | 842.00 | 2,105.00 | 294,315 |
| 2026-02-26 | 895.00 | 896.00 | 878.00 | 878.00 | 2,195.00 | 89,007 |
| 2026-02-25 | 911.00 | 918.00 | 887.00 | 895.00 | 2,237.50 | 146,263 |
| 2026-02-24 | 920.00 | 920.00 | 882.00 | 912.00 | 2,280.00 | 100,565 |
| 2026-02-23 | 903.00 | 903.00 | 887.00 | 895.00 | 2,237.50 | 46,656 |
| 2026-02-20 | 908.00 | 930.00 | 860.00 | 898.00 | 2,245.00 | 167,998 |
| 2026-02-19 | 971.00 | 972.00 | 878.00 | 906.00 | 2,265.00 | 413,707 |
| 2026-02-13 | 1,045.00 | 1,050.00 | 965.00 | 969.00 | 2,422.50 | 339,888 |
| 2026-02-12 | 1,050.00 | 1,061.00 | 1,036.00 | 1,048.00 | 2,620.00 | 33,456 |
| 2026-02-11 | 1,036.00 | 1,075.00 | 1,036.00 | 1,052.00 | 2,630.00 | 42,242 |
| 2026-02-10 | 1,043.00 | 1,048.00 | 1,025.00 | 1,046.00 | 2,615.00 | 35,226 |
| 2026-02-09 | 1,040.00 | 1,049.00 | 1,024.00 | 1,033.00 | 2,582.50 | 30,342 |
| 2026-02-06 | 1,051.00 | 1,061.00 | 1,012.00 | 1,033.00 | 2,582.50 | 43,258 |
| 2026-02-05 | 1,047.00 | 1,066.00 | 1,045.00 | 1,052.00 | 2,630.00 | 30,156 |
| 2026-02-04 | 1,035.00 | 1,053.00 | 1,030.00 | 1,047.00 | 2,617.50 | 35,033 |
| 2026-02-03 | 1,033.00 | 1,057.00 | 1,030.00 | 1,035.00 | 2,587.50 | 43,431 |
| 2026-02-02 | 1,083.00 | 1,083.00 | 1,032.00 | 1,033.00 | 2,582.50 | 80,865 |
| 2026-01-30 | 1,115.00 | 1,115.00 | 1,070.00 | 1,077.00 | 2,692.50 | 63,990 |
| 2026-01-29 | 1,124.00 | 1,124.00 | 1,099.00 | 1,116.00 | 2,790.00 | 28,850 |
| 2026-01-28 | 1,109.00 | 1,123.00 | 1,109.00 | 1,115.00 | 2,787.50 | 22,664 |
| 2026-01-27 | 1,115.00 | 1,122.00 | 1,055.00 | 1,112.00 | 2,780.00 | 57,971 |
| 2026-01-26 | 1,107.00 | 1,132.00 | 1,100.00 | 1,119.00 | 2,797.50 | 73,107 |
| 2026-01-23 | 1,096.00 | 1,106.00 | 1,082.00 | 1,101.00 | 2,752.50 | 38,732 |
| 2026-01-22 | 1,090.00 | 1,094.00 | 1,076.00 | 1,087.00 | 2,717.50 | 33,715 |
| 2026-01-21 | 1,100.00 | 1,119.00 | 1,072.00 | 1,078.00 | 2,695.00 | 109,726 |
| 2026-01-20 | 1,103.00 | 1,130.00 | 1,092.00 | 1,119.00 | 2,797.50 | 32,454 |
| 2026-01-19 | 1,110.00 | 1,121.00 | 1,100.00 | 1,111.00 | 2,777.50 | 59,077 |
| 2026-01-16 | 1,130.00 | 1,147.00 | 1,118.00 | 1,122.00 | 2,805.00 | 51,145 |
| 2026-01-15 | 1,142.00 | 1,143.00 | 1,126.00 | 1,130.00 | 2,825.00 | 44,625 |
| 2026-01-14 | 1,146.00 | 1,146.00 | 1,136.00 | 1,142.00 | 2,855.00 | 25,408 |
| 2026-01-13 | 1,161.00 | 1,179.00 | 1,140.00 | 1,146.00 | 2,865.00 | 49,404 |
| 2026-01-12 | 1,130.00 | 1,231.00 | 1,122.00 | 1,172.00 | 2,930.00 | 132,967 |
| 2026-01-09 | 1,141.00 | 1,151.00 | 1,111.00 | 1,130.00 | 2,825.00 | 94,259 |
| 2026-01-08 | 1,180.00 | 1,181.00 | 1,125.00 | 1,141.00 | 2,852.50 | 68,779 |
| 2026-01-07 | 1,178.00 | 1,247.00 | 1,132.00 | 1,180.00 | 2,950.00 | 291,354 |
| 2026-01-06 | 1,224.00 | 1,231.00 | 1,170.00 | 1,178.00 | 2,945.00 | 193,691 |
| 2026-01-05 | 1,318.00 | 1,328.00 | 1,215.00 | 1,225.00 | 3,062.50 | 269,139 |
| 2026-01-02 | 1,240.00 | 1,331.00 | 1,232.00 | 1,331.00 | 3,327.50 | 436,607 |
| 2025-12-30 | 1,153.00 | 1,214.00 | 1,151.00 | 1,190.00 | 2,975.00 | 83,605 |
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.