Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,168.00 | 1,213.00 | 1,155.00 | 1,194.00 | 2,985.00 | 64,542 |
| 2025-04-03 | 1,150.00 | 1,176.00 | 1,150.00 | 1,168.00 | 2,920.00 | 25,047 |
| 2025-04-02 | 1,184.00 | 1,185.00 | 1,162.00 | 1,169.00 | 2,922.50 | 24,836 |
| 2025-04-01 | 1,165.00 | 1,199.00 | 1,161.00 | 1,178.00 | 2,945.00 | 62,969 |
| 2025-03-31 | 1,190.00 | 1,193.00 | 1,171.00 | 1,172.00 | 2,930.00 | 24,207 |
| 2025-03-28 | 1,177.00 | 1,209.00 | 1,177.00 | 1,188.00 | 2,970.00 | 45,215 |
| 2025-03-27 | 1,177.00 | 1,194.00 | 1,175.00 | 1,188.00 | 2,970.00 | 9,712 |
| 2025-03-26 | 1,175.00 | 1,188.00 | 1,173.00 | 1,177.00 | 2,942.50 | 15,059 |
| 2025-03-25 | 1,208.00 | 1,213.00 | 1,175.00 | 1,175.00 | 2,937.50 | 58,496 |
| 2025-03-24 | 1,180.00 | 1,255.00 | 1,173.00 | 1,220.00 | 3,050.00 | 47,108 |
| 2025-03-21 | 1,227.00 | 1,229.00 | 1,180.00 | 1,180.00 | 2,950.00 | 112,204 |
| 2025-03-20 | 1,228.00 | 1,235.00 | 1,223.00 | 1,225.00 | 3,062.50 | 22,742 |
| 2025-03-19 | 1,227.00 | 1,237.00 | 1,223.00 | 1,226.00 | 3,065.00 | 35,052 |
| 2025-03-18 | 1,237.00 | 1,244.00 | 1,225.00 | 1,237.00 | 3,092.50 | 56,618 |
| 2025-03-17 | 1,242.00 | 1,251.00 | 1,235.00 | 1,237.00 | 3,092.50 | 30,236 |
| 2025-03-14 | 1,237.00 | 1,251.00 | 1,237.00 | 1,241.00 | 3,102.50 | 58,014 |
| 2025-03-13 | 1,275.00 | 1,275.00 | 1,246.00 | 1,247.00 | 3,117.50 | 37,418 |
| 2025-03-12 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 3,175.00 | 25,364 |
| 2025-03-11 | 1,230.00 | 1,265.00 | 1,211.00 | 1,263.00 | 3,157.50 | 59,748 |
| 2025-03-10 | 1,260.00 | 1,277.00 | 1,239.00 | 1,250.00 | 3,125.00 | 26,990 |
| 2025-03-07 | 1,258.00 | 1,289.00 | 1,258.00 | 1,263.00 | 3,157.50 | 30,072 |
| 2025-03-06 | 1,275.00 | 1,283.00 | 1,261.00 | 1,268.00 | 3,170.00 | 42,286 |
| 2025-03-05 | 1,254.00 | 1,286.00 | 1,254.00 | 1,279.00 | 3,197.50 | 25,796 |
| 2025-03-04 | 1,306.00 | 1,327.00 | 1,264.00 | 1,273.00 | 3,182.50 | 91,270 |
| 2025-02-28 | 1,325.00 | 1,369.00 | 1,304.00 | 1,320.00 | 3,300.00 | 180,448 |
| 2025-02-27 | 1,326.00 | 1,354.00 | 1,322.00 | 1,325.00 | 3,312.50 | 56,278 |
| 2025-02-26 | 1,367.00 | 1,367.00 | 1,343.00 | 1,345.00 | 3,362.50 | 59,570 |
| 2025-02-25 | 1,346.00 | 1,379.00 | 1,332.00 | 1,370.00 | 3,425.00 | 134,993 |
| 2025-02-24 | 1,334.00 | 1,348.00 | 1,315.00 | 1,344.00 | 3,360.00 | 87,796 |
| 2025-02-21 | 1,403.00 | 1,405.00 | 1,329.00 | 1,348.00 | 3,370.00 | 224,458 |
| 2025-02-20 | 1,296.00 | 1,470.00 | 1,290.00 | 1,411.00 | 3,527.50 | 1,848,789 |
| 2025-02-19 | 1,251.00 | 1,265.00 | 1,236.00 | 1,240.00 | 3,100.00 | 43,364 |
| 2025-02-18 | 1,230.00 | 1,254.00 | 1,227.00 | 1,254.00 | 3,135.00 | 31,125 |
| 2025-02-17 | 1,223.00 | 1,239.00 | 1,222.00 | 1,231.00 | 3,077.50 | 30,507 |
| 2025-02-14 | 1,233.00 | 1,245.00 | 1,223.00 | 1,228.00 | 3,070.00 | 30,723 |
| 2025-02-13 | 1,221.00 | 1,252.00 | 1,219.00 | 1,236.00 | 3,090.00 | 37,516 |
| 2025-02-12 | 1,235.00 | 1,235.00 | 1,217.00 | 1,223.00 | 3,057.50 | 26,168 |
| 2025-02-11 | 1,240.00 | 1,240.00 | 1,223.00 | 1,225.00 | 3,062.50 | 31,001 |
| 2025-02-10 | 1,229.00 | 1,239.00 | 1,216.00 | 1,223.00 | 3,057.50 | 48,971 |
| 2025-02-07 | 1,268.00 | 1,290.00 | 1,236.00 | 1,241.00 | 3,102.50 | 74,605 |
| 2025-02-06 | 1,284.00 | 1,295.00 | 1,261.00 | 1,268.00 | 3,170.00 | 35,994 |
| 2025-02-05 | 1,290.00 | 1,306.00 | 1,281.00 | 1,288.00 | 3,220.00 | 13,099 |
| 2025-02-04 | 1,242.00 | 1,285.00 | 1,242.00 | 1,282.00 | 3,205.00 | 36,614 |
| 2025-02-03 | 1,250.00 | 1,270.00 | 1,213.00 | 1,255.00 | 3,137.50 | 81,304 |
| 2025-01-31 | 1,295.00 | 1,295.00 | 1,274.00 | 1,276.00 | 3,190.00 | 38,385 |
| 2025-01-24 | 1,288.00 | 1,309.00 | 1,286.00 | 1,295.00 | 3,237.50 | 47,447 |
| 2025-01-23 | 1,307.00 | 1,310.00 | 1,280.00 | 1,288.00 | 3,220.00 | 56,353 |
| 2025-01-22 | 1,325.00 | 1,326.00 | 1,304.00 | 1,304.00 | 3,260.00 | 41,679 |
| 2025-01-21 | 1,319.00 | 1,329.00 | 1,293.00 | 1,315.00 | 3,287.50 | 82,404 |
| 2025-01-20 | 1,324.00 | 1,329.00 | 1,306.00 | 1,323.00 | 3,307.50 | 45,102 |
| 2025-01-17 | 1,330.00 | 1,334.00 | 1,319.00 | 1,324.00 | 3,310.00 | 39,599 |
| 2025-01-16 | 1,335.00 | 1,350.00 | 1,321.00 | 1,331.00 | 3,327.50 | 35,439 |
| 2025-01-15 | 1,326.00 | 1,355.00 | 1,325.00 | 1,333.00 | 3,332.50 | 26,416 |
| 2025-01-14 | 1,332.00 | 1,357.00 | 1,326.00 | 1,338.00 | 3,345.00 | 55,120 |
| 2025-01-13 | 1,360.00 | 1,375.00 | 1,332.00 | 1,332.00 | 3,330.00 | 53,342 |
| 2025-01-10 | 1,364.00 | 1,375.00 | 1,342.00 | 1,364.00 | 3,410.00 | 47,616 |
| 2025-01-09 | 1,392.00 | 1,392.00 | 1,362.00 | 1,364.00 | 3,410.00 | 45,194 |
| 2025-01-08 | 1,400.00 | 1,418.00 | 1,377.00 | 1,389.00 | 3,472.50 | 55,886 |
| 2025-01-07 | 1,405.00 | 1,430.00 | 1,395.00 | 1,395.00 | 3,487.50 | 38,632 |
| 2025-01-06 | 1,355.00 | 1,418.00 | 1,355.00 | 1,415.00 | 3,537.50 | 55,042 |
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.