Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,159.00 | 1,175.00 | 1,159.00 | 1,167.00 | 2,917.50 | 20,834 |
| 2025-12-26 | 1,175.00 | 1,196.00 | 1,157.00 | 1,159.00 | 2,897.50 | 45,423 |
| 2025-12-24 | 1,171.00 | 1,194.00 | 1,166.00 | 1,186.00 | 2,965.00 | 20,784 |
| 2025-12-23 | 1,200.00 | 1,213.00 | 1,170.00 | 1,173.00 | 2,932.50 | 59,158 |
| 2025-12-22 | 1,196.00 | 1,218.00 | 1,196.00 | 1,209.00 | 3,022.50 | 39,340 |
| 2025-12-19 | 1,197.00 | 1,207.00 | 1,181.00 | 1,200.00 | 3,000.00 | 48,092 |
| 2025-12-18 | 1,171.00 | 1,200.00 | 1,170.00 | 1,192.00 | 2,980.00 | 29,578 |
| 2025-12-17 | 1,169.00 | 1,192.00 | 1,167.00 | 1,189.00 | 2,972.50 | 42,302 |
| 2025-12-16 | 1,179.00 | 1,192.00 | 1,163.00 | 1,182.00 | 2,955.00 | 34,000 |
| 2025-12-15 | 1,175.00 | 1,227.00 | 1,162.00 | 1,190.00 | 2,975.00 | 64,001 |
| 2025-12-12 | 1,198.00 | 1,198.00 | 1,167.00 | 1,179.00 | 2,947.50 | 55,404 |
| 2025-12-11 | 1,197.00 | 1,197.00 | 1,163.00 | 1,182.00 | 2,955.00 | 45,171 |
| 2025-12-10 | 1,163.00 | 1,220.00 | 1,157.00 | 1,180.00 | 2,950.00 | 75,708 |
| 2025-12-09 | 1,162.00 | 1,170.00 | 1,151.00 | 1,165.00 | 2,912.50 | 41,320 |
| 2025-12-08 | 1,181.00 | 1,199.00 | 1,158.00 | 1,162.00 | 2,905.00 | 41,237 |
| 2025-12-05 | 1,220.00 | 1,224.00 | 1,153.00 | 1,181.00 | 2,952.50 | 115,552 |
| 2025-12-04 | 1,200.00 | 1,207.00 | 1,183.00 | 1,197.00 | 2,992.50 | 102,236 |
| 2025-12-03 | 1,203.00 | 1,324.00 | 1,143.00 | 1,203.00 | 3,007.50 | 390,299 |
| 2025-12-02 | 1,230.00 | 1,240.00 | 1,214.00 | 1,215.00 | 3,037.50 | 40,994 |
| 2025-12-01 | 1,245.00 | 1,256.00 | 1,223.00 | 1,235.00 | 3,087.50 | 25,833 |
| 2025-11-28 | 1,206.00 | 1,239.00 | 1,206.00 | 1,235.00 | 3,087.50 | 30,950 |
| 2025-11-27 | 1,200.00 | 1,245.00 | 1,200.00 | 1,211.00 | 3,027.50 | 40,046 |
| 2025-11-26 | 1,174.00 | 1,212.00 | 1,174.00 | 1,205.00 | 3,012.50 | 38,192 |
| 2025-11-25 | 1,188.00 | 1,210.00 | 1,180.00 | 1,181.00 | 2,952.50 | 54,112 |
| 2025-11-24 | 1,212.00 | 1,230.00 | 1,188.00 | 1,188.00 | 2,970.00 | 48,466 |
| 2025-11-21 | 1,241.00 | 1,248.00 | 1,203.00 | 1,203.00 | 3,007.50 | 49,996 |
| 2025-11-20 | 1,210.00 | 1,275.00 | 1,208.00 | 1,252.00 | 3,130.00 | 92,601 |
| 2025-11-19 | 1,219.00 | 1,232.00 | 1,183.00 | 1,220.00 | 3,050.00 | 81,874 |
| 2025-11-18 | 1,220.00 | 1,270.00 | 1,183.00 | 1,183.00 | 2,957.50 | 90,794 |
| 2025-11-17 | 1,287.00 | 1,288.00 | 1,241.00 | 1,243.00 | 3,107.50 | 82,660 |
| 2025-11-14 | 1,281.00 | 1,306.00 | 1,281.00 | 1,281.00 | 3,202.50 | 59,874 |
| 2025-11-13 | 1,290.00 | 1,318.00 | 1,286.00 | 1,306.00 | 3,265.00 | 56,652 |
| 2025-11-12 | 1,284.00 | 1,317.00 | 1,259.00 | 1,304.00 | 3,260.00 | 34,826 |
| 2025-11-11 | 1,310.00 | 1,327.00 | 1,286.00 | 1,287.00 | 3,217.50 | 53,988 |
| 2025-11-10 | 1,278.00 | 1,310.00 | 1,278.00 | 1,310.00 | 3,275.00 | 61,966 |
| 2025-11-07 | 1,281.00 | 1,320.00 | 1,270.00 | 1,286.00 | 3,215.00 | 168,533 |
| 2025-11-06 | 1,314.00 | 1,352.00 | 1,306.00 | 1,312.00 | 3,280.00 | 85,358 |
| 2025-11-05 | 1,344.00 | 1,372.00 | 1,300.00 | 1,329.00 | 3,322.50 | 190,452 |
| 2025-11-04 | 1,358.00 | 1,445.00 | 1,302.00 | 1,344.00 | 3,360.00 | 357,979 |
| 2025-11-03 | 1,519.00 | 1,545.00 | 1,301.00 | 1,360.00 | 3,400.00 | 753,104 |
| 2025-10-31 | 1,550.00 | 1,572.00 | 1,404.00 | 1,475.00 | 3,687.50 | 717,706 |
| 2025-10-30 | 1,556.00 | 1,694.00 | 1,515.00 | 1,557.00 | 3,892.50 | 3,183,791 |
| 2025-10-29 | 1,536.00 | 1,556.00 | 1,498.00 | 1,510.00 | 3,775.00 | 199,774 |
| 2025-10-28 | 1,491.00 | 1,588.00 | 1,491.00 | 1,521.00 | 3,802.50 | 336,445 |
| 2025-10-27 | 1,499.00 | 1,596.00 | 1,469.00 | 1,517.00 | 3,792.50 | 951,344 |
| 2025-10-24 | 1,451.00 | 1,484.00 | 1,437.00 | 1,472.00 | 3,680.00 | 204,925 |
| 2025-10-23 | 1,428.00 | 1,474.00 | 1,411.00 | 1,457.00 | 3,642.50 | 290,832 |
| 2025-10-22 | 1,435.00 | 1,494.00 | 1,409.00 | 1,433.00 | 3,582.50 | 316,923 |
| 2025-10-21 | 1,380.00 | 1,570.00 | 1,378.00 | 1,432.00 | 3,580.00 | 2,442,030 |
| 2025-10-20 | 1,345.00 | 1,416.00 | 1,342.00 | 1,392.00 | 3,480.00 | 123,577 |
| 2025-10-17 | 1,380.00 | 1,380.00 | 1,342.00 | 1,345.00 | 3,362.50 | 96,130 |
| 2025-10-16 | 1,373.00 | 1,387.00 | 1,361.00 | 1,375.00 | 3,437.50 | 123,538 |
| 2025-10-15 | 1,367.00 | 1,392.00 | 1,352.00 | 1,378.00 | 3,445.00 | 58,399 |
| 2025-10-14 | 1,388.00 | 1,405.00 | 1,364.00 | 1,370.00 | 3,425.00 | 99,839 |
| 2025-10-13 | 1,345.00 | 1,408.00 | 1,337.00 | 1,392.00 | 3,480.00 | 144,042 |
| 2025-10-10 | 1,415.00 | 1,415.00 | 1,371.00 | 1,373.00 | 3,432.50 | 113,379 |
| 2025-10-02 | 1,398.00 | 1,410.00 | 1,367.00 | 1,409.00 | 3,522.50 | 92,432 |
| 2025-10-01 | 1,410.00 | 1,420.00 | 1,371.00 | 1,384.00 | 3,460.00 | 114,523 |
| 2025-09-30 | 1,412.00 | 1,424.00 | 1,400.00 | 1,406.00 | 3,515.00 | 105,274 |
| 2025-09-29 | 1,423.00 | 1,459.00 | 1,411.00 | 1,428.00 | 3,570.00 | 107,322 |
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.