Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,246.00 | 1,275.00 | 1,240.00 | 1,260.00 | 3,150.00 | 69,878 |
| 2025-07-02 | 1,264.00 | 1,285.00 | 1,225.00 | 1,246.00 | 3,115.00 | 113,776 |
| 2025-07-01 | 1,277.00 | 1,291.00 | 1,252.00 | 1,264.00 | 3,160.00 | 78,844 |
| 2025-06-30 | 1,284.00 | 1,315.00 | 1,252.00 | 1,265.00 | 3,162.50 | 186,982 |
| 2025-06-27 | 1,272.00 | 1,500.00 | 1,241.00 | 1,276.00 | 3,190.00 | 3,046,622 |
| 2025-06-26 | 1,270.00 | 1,280.00 | 1,235.00 | 1,272.00 | 3,180.00 | 48,269 |
| 2025-06-25 | 1,273.00 | 1,280.00 | 1,241.00 | 1,270.00 | 3,175.00 | 52,156 |
| 2025-06-24 | 1,260.00 | 1,275.00 | 1,239.00 | 1,272.00 | 3,180.00 | 32,790 |
| 2025-06-23 | 1,263.00 | 1,263.00 | 1,220.00 | 1,236.00 | 3,090.00 | 21,799 |
| 2025-06-20 | 1,279.00 | 1,293.00 | 1,251.00 | 1,264.00 | 3,160.00 | 63,680 |
| 2025-06-19 | 1,224.00 | 1,266.00 | 1,224.00 | 1,260.00 | 3,150.00 | 67,337 |
| 2025-06-18 | 1,216.00 | 1,236.00 | 1,216.00 | 1,220.00 | 3,050.00 | 48,540 |
| 2025-06-17 | 1,251.00 | 1,264.00 | 1,220.00 | 1,228.00 | 3,070.00 | 75,798 |
| 2025-06-16 | 1,250.00 | 1,260.00 | 1,239.00 | 1,251.00 | 3,127.50 | 11,775 |
| 2025-06-13 | 1,281.00 | 1,300.00 | 1,224.00 | 1,250.00 | 3,125.00 | 77,650 |
| 2025-06-12 | 1,300.00 | 1,310.00 | 1,225.00 | 1,285.00 | 3,212.50 | 41,952 |
| 2025-06-11 | 1,308.00 | 1,317.00 | 1,290.00 | 1,300.00 | 3,250.00 | 44,423 |
| 2025-06-10 | 1,247.00 | 1,320.00 | 1,242.00 | 1,306.00 | 3,265.00 | 140,567 |
| 2025-06-09 | 1,259.00 | 1,265.00 | 1,245.00 | 1,247.00 | 3,117.50 | 22,596 |
| 2025-06-05 | 1,229.00 | 1,259.00 | 1,229.00 | 1,242.00 | 3,105.00 | 30,488 |
| 2025-06-04 | 1,230.00 | 1,238.00 | 1,206.00 | 1,238.00 | 3,095.00 | 47,372 |
| 2025-06-02 | 1,204.00 | 1,211.00 | 1,197.00 | 1,203.00 | 3,007.50 | 14,952 |
| 2025-05-30 | 1,200.00 | 1,214.00 | 1,194.00 | 1,204.00 | 3,010.00 | 21,324 |
| 2025-05-29 | 1,205.00 | 1,213.00 | 1,195.00 | 1,210.00 | 3,025.00 | 23,425 |
| 2025-05-28 | 1,185.00 | 1,208.00 | 1,175.00 | 1,204.00 | 3,010.00 | 29,572 |
| 2025-05-27 | 1,200.00 | 1,210.00 | 1,185.00 | 1,185.00 | 2,962.50 | 16,815 |
| 2025-05-26 | 1,219.00 | 1,220.00 | 1,195.00 | 1,205.00 | 3,012.50 | 27,186 |
| 2025-05-23 | 1,220.00 | 1,220.00 | 1,205.00 | 1,219.00 | 3,047.50 | 20,034 |
| 2025-05-22 | 1,231.00 | 1,231.00 | 1,212.00 | 1,220.00 | 3,050.00 | 17,770 |
| 2025-05-21 | 1,215.00 | 1,238.00 | 1,215.00 | 1,232.00 | 3,080.00 | 18,759 |
| 2025-05-20 | 1,215.00 | 1,250.00 | 1,215.00 | 1,230.00 | 3,075.00 | 17,708 |
| 2025-05-19 | 1,229.00 | 1,280.00 | 1,223.00 | 1,228.00 | 3,070.00 | 17,864 |
| 2025-05-16 | 1,242.00 | 1,242.00 | 1,218.00 | 1,229.00 | 3,072.50 | 40,719 |
| 2025-05-15 | 1,261.00 | 1,261.00 | 1,242.00 | 1,242.00 | 3,105.00 | 16,372 |
| 2025-05-14 | 1,237.00 | 1,260.00 | 1,237.00 | 1,258.00 | 3,145.00 | 17,592 |
| 2025-05-13 | 1,229.00 | 1,254.00 | 1,228.00 | 1,248.00 | 3,120.00 | 20,513 |
| 2025-05-12 | 1,239.00 | 1,239.00 | 1,229.00 | 1,233.00 | 3,082.50 | 16,933 |
| 2025-05-09 | 1,267.00 | 1,280.00 | 1,199.00 | 1,232.00 | 3,080.00 | 64,665 |
| 2025-05-08 | 1,255.00 | 1,270.00 | 1,255.00 | 1,267.00 | 3,167.50 | 12,821 |
| 2025-05-07 | 1,267.00 | 1,275.00 | 1,247.00 | 1,262.00 | 3,155.00 | 27,398 |
| 2025-05-02 | 1,272.00 | 1,280.00 | 1,258.00 | 1,268.00 | 3,170.00 | 24,608 |
| 2025-04-30 | 1,275.00 | 1,300.00 | 1,265.00 | 1,270.00 | 3,175.00 | 62,874 |
| 2025-04-29 | 1,261.00 | 1,275.00 | 1,241.00 | 1,268.00 | 3,170.00 | 20,434 |
| 2025-04-28 | 1,278.00 | 1,282.00 | 1,259.00 | 1,260.00 | 3,150.00 | 16,668 |
| 2025-04-25 | 1,279.00 | 1,281.00 | 1,274.00 | 1,278.00 | 3,195.00 | 21,874 |
| 2025-04-24 | 1,268.00 | 1,278.00 | 1,259.00 | 1,278.00 | 3,195.00 | 19,106 |
| 2025-04-23 | 1,260.00 | 1,277.00 | 1,254.00 | 1,268.00 | 3,170.00 | 49,984 |
| 2025-04-22 | 1,261.00 | 1,273.00 | 1,236.00 | 1,250.00 | 3,125.00 | 58,313 |
| 2025-04-21 | 1,265.00 | 1,281.00 | 1,244.00 | 1,263.00 | 3,157.50 | 28,869 |
| 2025-04-18 | 1,259.00 | 1,276.00 | 1,259.00 | 1,265.00 | 3,162.50 | 37,555 |
| 2025-04-17 | 1,255.00 | 1,280.00 | 1,245.00 | 1,257.00 | 3,142.50 | 40,969 |
| 2025-04-16 | 1,255.00 | 1,270.00 | 1,238.00 | 1,244.00 | 3,110.00 | 37,583 |
| 2025-04-15 | 1,242.00 | 1,268.00 | 1,222.00 | 1,245.00 | 3,112.50 | 58,230 |
| 2025-04-14 | 1,245.00 | 1,261.00 | 1,232.00 | 1,242.00 | 3,105.00 | 41,979 |
| 2025-04-11 | 1,178.00 | 1,279.00 | 1,160.00 | 1,244.00 | 3,110.00 | 165,993 |
| 2025-04-10 | 1,143.00 | 1,180.00 | 1,143.00 | 1,180.00 | 2,950.00 | 15,507 |
| 2025-04-09 | 1,142.00 | 1,152.00 | 1,100.00 | 1,124.00 | 2,810.00 | 34,334 |
| 2025-04-08 | 1,158.00 | 1,193.00 | 1,144.00 | 1,152.00 | 2,880.00 | 45,868 |
| 2025-04-07 | 1,184.00 | 1,188.00 | 1,144.00 | 1,152.00 | 2,880.00 | 50,390 |
| 2025-04-04 | 1,168.00 | 1,213.00 | 1,155.00 | 1,194.00 | 2,985.00 | 64,542 |
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.