Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,423.00 | 1,459.00 | 1,411.00 | 1,428.00 | 3,570.00 | 107,322 |
| 2025-09-26 | 1,488.00 | 1,488.00 | 1,410.00 | 1,410.00 | 3,525.00 | 177,390 |
| 2025-09-25 | 1,480.00 | 1,497.00 | 1,457.00 | 1,467.00 | 3,667.50 | 150,293 |
| 2025-09-24 | 1,521.00 | 1,521.00 | 1,482.00 | 1,487.00 | 3,717.50 | 149,572 |
| 2025-09-23 | 1,580.00 | 1,584.00 | 1,490.00 | 1,521.00 | 3,802.50 | 369,270 |
| 2025-09-22 | 1,531.00 | 1,607.00 | 1,531.00 | 1,587.00 | 3,967.50 | 516,127 |
| 2025-09-19 | 1,579.00 | 1,588.00 | 1,527.00 | 1,529.00 | 3,822.50 | 426,128 |
| 2025-09-18 | 1,613.00 | 1,693.00 | 1,558.00 | 1,572.00 | 3,930.00 | 1,476,024 |
| 2025-09-17 | 1,530.00 | 1,698.00 | 1,510.00 | 1,572.00 | 3,930.00 | 6,170,524 |
| 2025-09-16 | 1,480.00 | 1,722.00 | 1,455.00 | 1,527.00 | 3,817.50 | 6,796,724 |
| 2025-09-15 | 1,498.00 | 1,498.00 | 1,451.00 | 1,457.00 | 3,642.50 | 182,443 |
| 2025-09-12 | 1,504.00 | 1,509.00 | 1,475.00 | 1,487.00 | 3,717.50 | 155,570 |
| 2025-09-11 | 1,530.00 | 1,530.00 | 1,484.00 | 1,495.00 | 3,737.50 | 174,853 |
| 2025-09-10 | 1,483.00 | 1,566.00 | 1,477.00 | 1,515.00 | 3,787.50 | 579,921 |
| 2025-09-09 | 1,498.00 | 1,498.00 | 1,456.00 | 1,483.00 | 3,707.50 | 356,509 |
| 2025-09-08 | 1,503.00 | 1,528.00 | 1,484.00 | 1,489.00 | 3,722.50 | 233,882 |
| 2025-09-05 | 1,548.00 | 1,605.00 | 1,502.00 | 1,504.00 | 3,760.00 | 1,096,360 |
| 2025-09-04 | 1,530.00 | 1,550.00 | 1,510.00 | 1,529.00 | 3,822.50 | 425,473 |
| 2025-09-03 | 1,536.00 | 1,610.00 | 1,515.00 | 1,528.00 | 3,820.00 | 1,057,156 |
| 2025-09-02 | 1,490.00 | 1,665.00 | 1,484.00 | 1,535.00 | 3,837.50 | 3,510,415 |
| 2025-09-01 | 1,472.00 | 1,515.00 | 1,456.00 | 1,473.00 | 3,682.50 | 548,117 |
| 2025-08-29 | 1,547.00 | 1,567.00 | 1,462.00 | 1,473.00 | 3,682.50 | 668,386 |
| 2025-08-28 | 1,611.00 | 1,657.00 | 1,501.00 | 1,542.00 | 3,855.00 | 2,132,943 |
| 2025-08-27 | 1,606.00 | 1,719.00 | 1,603.00 | 1,604.00 | 4,010.00 | 2,335,772 |
| 2025-08-26 | 1,607.00 | 1,823.00 | 1,579.00 | 1,612.00 | 4,030.00 | 8,863,756 |
| 2025-08-25 | 1,601.00 | 1,761.00 | 1,588.00 | 1,611.00 | 4,027.50 | 4,644,128 |
| 2025-08-22 | 1,728.00 | 1,807.00 | 1,628.00 | 1,638.00 | 4,095.00 | 5,389,968 |
| 2025-08-21 | 1,696.00 | 1,795.00 | 1,630.00 | 1,661.00 | 4,152.50 | 7,129,308 |
| 2025-08-20 | 1,704.00 | 1,855.00 | 1,609.00 | 1,660.00 | 4,150.00 | 18,674,784 |
| 2025-08-19 | 1,238.00 | 1,599.00 | 1,238.00 | 1,599.00 | 3,997.50 | 9,127,320 |
| 2025-08-18 | 1,241.00 | 1,246.00 | 1,225.00 | 1,230.00 | 3,075.00 | 22,427 |
| 2025-08-14 | 1,251.00 | 1,266.00 | 1,244.00 | 1,253.00 | 3,132.50 | 17,289 |
| 2025-08-13 | 1,261.00 | 1,261.00 | 1,241.00 | 1,253.00 | 3,132.50 | 16,514 |
| 2025-08-12 | 1,288.00 | 1,288.00 | 1,244.00 | 1,252.00 | 3,130.00 | 49,469 |
| 2025-08-11 | 1,268.00 | 1,295.00 | 1,262.00 | 1,272.00 | 3,180.00 | 32,017 |
| 2025-08-08 | 1,273.00 | 1,280.00 | 1,250.00 | 1,271.00 | 3,177.50 | 31,184 |
| 2025-08-07 | 1,250.00 | 1,275.00 | 1,249.00 | 1,269.00 | 3,172.50 | 23,821 |
| 2025-08-06 | 1,234.00 | 1,260.00 | 1,232.00 | 1,259.00 | 3,147.50 | 19,808 |
| 2025-08-05 | 1,255.00 | 1,278.00 | 1,236.00 | 1,248.00 | 3,120.00 | 29,962 |
| 2025-08-04 | 1,231.00 | 1,310.00 | 1,214.00 | 1,255.00 | 3,137.50 | 51,324 |
| 2025-08-01 | 1,287.00 | 1,287.00 | 1,231.00 | 1,231.00 | 3,077.50 | 58,658 |
| 2025-07-31 | 1,270.00 | 1,320.00 | 1,255.00 | 1,287.00 | 3,217.50 | 95,954 |
| 2025-07-30 | 1,262.00 | 1,276.00 | 1,249.00 | 1,257.00 | 3,142.50 | 18,676 |
| 2025-07-29 | 1,262.00 | 1,280.00 | 1,232.00 | 1,262.00 | 3,155.00 | 31,332 |
| 2025-07-28 | 1,260.00 | 1,271.00 | 1,238.00 | 1,260.00 | 3,150.00 | 57,736 |
| 2025-07-25 | 1,290.00 | 1,290.00 | 1,257.00 | 1,263.00 | 3,157.50 | 45,135 |
| 2025-07-24 | 1,276.00 | 1,303.00 | 1,274.00 | 1,280.00 | 3,200.00 | 52,307 |
| 2025-07-23 | 1,300.00 | 1,309.00 | 1,276.00 | 1,286.00 | 3,215.00 | 63,339 |
| 2025-07-22 | 1,370.00 | 1,370.00 | 1,281.00 | 1,299.00 | 3,247.50 | 107,660 |
| 2025-07-21 | 1,274.00 | 1,380.00 | 1,269.00 | 1,324.00 | 3,310.00 | 322,301 |
| 2025-07-18 | 1,276.00 | 1,276.00 | 1,260.00 | 1,265.00 | 3,162.50 | 13,132 |
| 2025-07-17 | 1,286.00 | 1,287.00 | 1,265.00 | 1,268.00 | 3,170.00 | 43,132 |
| 2025-07-16 | 1,272.00 | 1,289.00 | 1,255.00 | 1,286.00 | 3,215.00 | 35,781 |
| 2025-07-15 | 1,268.00 | 1,282.00 | 1,247.00 | 1,272.00 | 3,180.00 | 58,499 |
| 2025-07-14 | 1,272.00 | 1,275.00 | 1,260.00 | 1,267.00 | 3,167.50 | 45,626 |
| 2025-07-11 | 1,266.00 | 1,275.00 | 1,257.00 | 1,271.00 | 3,177.50 | 36,621 |
| 2025-07-10 | 1,264.00 | 1,275.00 | 1,257.00 | 1,265.00 | 3,162.50 | 17,199 |
| 2025-07-09 | 1,274.00 | 1,275.00 | 1,255.00 | 1,263.00 | 3,157.50 | 53,640 |
| 2025-07-08 | 1,266.00 | 1,284.00 | 1,260.00 | 1,274.00 | 3,185.00 | 48,322 |
| 2025-07-07 | 1,254.00 | 1,288.00 | 1,247.00 | 1,260.00 | 3,150.00 | 56,239 |
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.