Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,340.00 | 1,387.00 | 1,340.00 | 1,369.00 | 3,422.50 | 53,976 |
| 2025-01-02 | 1,300.00 | 1,340.00 | 1,290.00 | 1,340.00 | 3,350.00 | 35,960 |
| 2024-12-30 | 1,297.00 | 1,330.00 | 1,268.00 | 1,300.00 | 3,250.00 | 116,006 |
| 2024-12-27 | 1,349.00 | 1,377.00 | 1,312.00 | 1,320.00 | 3,300.00 | 62,874 |
| 2024-12-26 | 1,400.00 | 1,405.00 | 1,363.00 | 1,363.00 | 3,407.50 | 72,832 |
| 2024-12-24 | 1,445.00 | 1,451.00 | 1,380.00 | 1,405.00 | 3,512.50 | 143,047 |
| 2024-12-23 | 1,486.00 | 1,528.00 | 1,407.00 | 1,436.00 | 3,590.00 | 175,306 |
| 2024-12-20 | 1,450.00 | 1,594.00 | 1,408.00 | 1,413.00 | 3,532.50 | 364,068 |
| 2024-12-19 | 1,442.00 | 1,500.00 | 1,442.00 | 1,450.00 | 3,625.00 | 52,052 |
| 2024-12-18 | 1,482.00 | 1,513.00 | 1,464.00 | 1,483.00 | 3,707.50 | 52,405 |
| 2024-12-17 | 1,460.00 | 1,501.00 | 1,456.00 | 1,482.00 | 3,705.00 | 33,423 |
| 2024-12-16 | 1,450.00 | 1,472.00 | 1,429.00 | 1,470.00 | 3,675.00 | 29,851 |
| 2024-12-13 | 1,394.00 | 1,440.00 | 1,394.00 | 1,426.00 | 3,565.00 | 27,364 |
| 2024-12-12 | 1,428.00 | 1,438.00 | 1,400.00 | 1,405.00 | 3,512.50 | 16,640 |
| 2024-12-11 | 1,375.00 | 1,438.00 | 1,360.00 | 1,430.00 | 3,575.00 | 43,857 |
| 2024-12-10 | 1,290.00 | 1,400.00 | 1,290.00 | 1,365.00 | 3,412.50 | 50,358 |
| 2024-12-09 | 1,310.00 | 1,345.00 | 1,275.00 | 1,300.00 | 3,250.00 | 88,594 |
| 2024-12-06 | 1,353.00 | 1,403.00 | 1,278.00 | 1,355.00 | 3,387.50 | 110,886 |
| 2024-12-05 | 1,438.00 | 1,438.00 | 1,351.00 | 1,353.00 | 3,382.50 | 53,642 |
| 2024-12-04 | 1,423.00 | 1,452.00 | 1,387.00 | 1,399.00 | 3,497.50 | 60,162 |
| 2024-12-03 | 1,446.00 | 1,472.00 | 1,434.00 | 1,456.00 | 3,640.00 | 34,235 |
| 2024-12-02 | 1,485.00 | 1,523.00 | 1,435.00 | 1,453.00 | 3,632.50 | 114,636 |
| 2024-11-29 | 1,474.00 | 1,505.00 | 1,462.00 | 1,485.00 | 3,712.50 | 52,654 |
| 2024-11-28 | 1,453.00 | 1,528.00 | 1,431.00 | 1,500.00 | 3,750.00 | 90,625 |
| 2024-11-27 | 1,490.00 | 1,495.00 | 1,458.00 | 1,458.00 | 3,645.00 | 42,474 |
| 2024-11-26 | 1,442.00 | 1,486.00 | 1,442.00 | 1,481.00 | 3,702.50 | 64,037 |
| 2024-11-25 | 1,464.00 | 1,490.00 | 1,422.00 | 1,462.00 | 3,655.00 | 135,546 |
| 2024-11-22 | 1,391.00 | 1,413.00 | 1,380.00 | 1,389.00 | 3,472.50 | 31,901 |
| 2024-11-21 | 1,430.00 | 1,432.00 | 1,389.00 | 1,391.00 | 3,477.50 | 31,677 |
| 2024-11-20 | 1,387.00 | 1,440.00 | 1,379.00 | 1,430.00 | 3,575.00 | 47,655 |
| 2024-11-19 | 1,394.00 | 1,412.00 | 1,358.00 | 1,387.00 | 3,467.50 | 40,317 |
| 2024-11-18 | 1,376.00 | 1,392.00 | 1,357.00 | 1,387.00 | 3,467.50 | 76,009 |
| 2024-11-15 | 1,324.00 | 1,396.00 | 1,275.00 | 1,390.00 | 3,475.00 | 168,504 |
| 2024-11-14 | 1,328.00 | 1,375.00 | 1,326.00 | 1,330.00 | 3,325.00 | 76,674 |
| 2024-11-13 | 1,397.00 | 1,413.00 | 1,338.00 | 1,340.00 | 3,350.00 | 116,511 |
| 2024-11-12 | 1,470.00 | 1,488.00 | 1,393.00 | 1,397.00 | 3,492.50 | 212,036 |
| 2024-11-11 | 1,516.00 | 1,550.00 | 1,470.00 | 1,488.00 | 3,720.00 | 88,248 |
| 2024-11-08 | 1,503.00 | 1,549.00 | 1,503.00 | 1,516.00 | 3,790.00 | 69,816 |
| 2024-11-07 | 1,550.00 | 1,550.00 | 1,452.00 | 1,503.00 | 3,757.50 | 106,306 |
| 2024-11-06 | 1,572.00 | 1,593.00 | 1,510.00 | 1,554.00 | 3,885.00 | 194,260 |
| 2024-11-05 | 1,561.00 | 1,584.00 | 1,543.00 | 1,572.00 | 3,930.00 | 171,653 |
| 2024-11-04 | 1,503.00 | 1,585.00 | 1,492.00 | 1,565.00 | 3,912.50 | 306,908 |
| 2024-11-01 | 1,498.00 | 1,540.00 | 1,490.00 | 1,508.00 | 3,770.00 | 113,083 |
| 2024-10-31 | 1,498.00 | 1,528.00 | 1,458.00 | 1,523.00 | 3,807.50 | 158,473 |
| 2024-10-30 | 1,544.00 | 1,586.00 | 1,457.00 | 1,498.00 | 3,745.00 | 494,798 |
| 2024-10-29 | 1,526.00 | 1,576.00 | 1,501.00 | 1,544.00 | 3,860.00 | 347,204 |
| 2024-10-28 | 1,567.00 | 1,652.00 | 1,525.00 | 1,551.00 | 3,877.50 | 826,608 |
| 2024-10-25 | 1,629.00 | 1,714.00 | 1,547.00 | 1,567.00 | 3,917.50 | 1,549,470 |
| 2024-10-24 | 1,691.00 | 1,756.00 | 1,579.00 | 1,628.00 | 4,070.00 | 2,282,721 |
| 2024-10-23 | 1,505.00 | 1,911.00 | 1,434.00 | 1,730.00 | 4,325.00 | 12,420,008 |
| 2024-10-22 | 1,381.00 | 1,690.00 | 1,338.00 | 1,499.00 | 3,747.50 | 3,305,984 |
| 2024-10-21 | 1,449.00 | 1,449.00 | 1,355.00 | 1,381.00 | 3,452.50 | 19,474 |
| 2024-10-18 | 1,375.00 | 1,489.00 | 1,375.00 | 1,390.00 | 3,475.00 | 65,480 |
| 2024-10-17 | 1,370.00 | 1,387.00 | 1,363.00 | 1,363.00 | 3,407.50 | 21,308 |
| 2024-10-16 | 1,390.00 | 1,393.00 | 1,370.00 | 1,384.00 | 3,460.00 | 8,053 |
| 2024-10-15 | 1,416.00 | 1,436.00 | 1,390.00 | 1,390.00 | 3,475.00 | 39,461 |
| 2024-10-14 | 1,430.00 | 1,453.00 | 1,430.00 | 1,435.00 | 3,587.50 | 13,139 |
| 2024-10-11 | 1,438.00 | 1,455.00 | 1,421.00 | 1,445.00 | 3,612.50 | 8,743 |
| 2024-10-10 | 1,434.00 | 1,450.00 | 1,408.00 | 1,438.00 | 3,595.00 | 10,506 |
| 2024-10-08 | 1,450.00 | 1,454.00 | 1,422.00 | 1,434.00 | 3,585.00 | 9,252 |
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.