Samhwa Networks Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,427.00 | 1,450.00 | 1,420.00 | 1,436.00 | 3,590.00 | 15,663 |
| 2024-10-04 | 1,402.00 | 1,504.00 | 1,398.00 | 1,427.00 | 3,567.50 | 35,316 |
| 2024-10-02 | 1,432.00 | 1,452.00 | 1,410.00 | 1,425.00 | 3,562.50 | 24,264 |
| 2024-09-30 | 1,485.00 | 1,490.00 | 1,432.00 | 1,442.00 | 3,605.00 | 22,919 |
| 2024-09-27 | 1,451.00 | 1,507.00 | 1,451.00 | 1,489.00 | 3,722.50 | 37,206 |
| 2024-09-26 | 1,436.00 | 1,474.00 | 1,436.00 | 1,451.00 | 3,627.50 | 13,978 |
| 2024-09-25 | 1,455.00 | 1,479.00 | 1,430.00 | 1,443.00 | 3,607.50 | 13,345 |
| 2024-09-24 | 1,436.00 | 1,474.00 | 1,436.00 | 1,470.00 | 3,675.00 | 12,936 |
| 2024-09-23 | 1,424.00 | 1,457.00 | 1,415.00 | 1,449.00 | 3,622.50 | 12,994 |
| 2024-09-20 | 1,421.00 | 1,445.00 | 1,400.00 | 1,428.00 | 3,570.00 | 18,336 |
| 2024-09-19 | 1,428.00 | 1,428.00 | 1,405.00 | 1,420.00 | 3,550.00 | 6,008 |
| 2024-09-13 | 1,412.00 | 1,449.00 | 1,398.00 | 1,420.00 | 3,550.00 | 4,747 |
| 2024-09-12 | 1,321.00 | 1,460.00 | 1,321.00 | 1,426.00 | 3,565.00 | 78,148 |
| 2024-09-11 | 1,319.00 | 1,350.00 | 1,318.00 | 1,327.00 | 3,317.50 | 14,840 |
| 2024-09-10 | 1,367.00 | 1,370.00 | 1,333.00 | 1,333.00 | 3,332.50 | 9,287 |
| 2024-09-09 | 1,305.00 | 1,368.00 | 1,305.00 | 1,367.00 | 3,417.50 | 19,012 |
| 2024-09-06 | 1,376.00 | 1,390.00 | 1,350.00 | 1,350.00 | 3,375.00 | 16,417 |
| 2024-09-05 | 1,360.00 | 1,398.00 | 1,352.00 | 1,390.00 | 3,475.00 | 35,246 |
| 2024-09-04 | 1,373.00 | 1,392.00 | 1,353.00 | 1,370.00 | 3,425.00 | 27,994 |
| 2024-09-03 | 1,449.00 | 1,449.00 | 1,382.00 | 1,407.00 | 3,517.50 | 47,889 |
| 2024-09-02 | 1,457.00 | 1,457.00 | 1,415.00 | 1,415.00 | 3,537.50 | 10,451 |
| 2024-08-30 | 1,420.00 | 1,449.00 | 1,420.00 | 1,448.00 | 3,620.00 | 6,510 |
| 2024-08-29 | 1,443.00 | 1,458.00 | 1,420.00 | 1,420.00 | 3,550.00 | 16,318 |
| 2024-08-28 | 1,420.00 | 1,461.00 | 1,420.00 | 1,458.00 | 3,645.00 | 30,686 |
| 2024-08-27 | 1,383.00 | 1,457.00 | 1,380.00 | 1,420.00 | 3,550.00 | 47,684 |
| 2024-08-26 | 1,391.00 | 1,414.00 | 1,386.00 | 1,395.00 | 3,487.50 | 17,164 |
| 2024-08-23 | 1,375.00 | 1,438.00 | 1,373.00 | 1,404.00 | 3,510.00 | 27,308 |
| 2024-08-22 | 1,430.00 | 1,438.00 | 1,393.00 | 1,400.00 | 3,500.00 | 41,060 |
| 2024-08-21 | 1,452.00 | 1,457.00 | 1,422.00 | 1,430.00 | 3,575.00 | 25,361 |
| 2024-08-20 | 1,416.00 | 1,455.00 | 1,410.00 | 1,455.00 | 3,637.50 | 38,234 |
| 2024-08-19 | 1,450.00 | 1,462.00 | 1,414.00 | 1,414.00 | 3,535.00 | 36,512 |
| 2024-08-16 | 1,512.00 | 1,530.00 | 1,450.00 | 1,450.00 | 3,625.00 | 81,737 |
| 2024-08-14 | 1,501.00 | 1,520.00 | 1,494.00 | 1,512.00 | 3,780.00 | 42,042 |
| 2024-08-13 | 1,545.00 | 1,569.00 | 1,485.00 | 1,500.00 | 3,750.00 | 66,235 |
| 2024-08-12 | 1,540.00 | 1,579.00 | 1,540.00 | 1,561.00 | 3,902.50 | 16,801 |
| 2024-08-09 | 1,531.00 | 1,570.00 | 1,531.00 | 1,540.00 | 3,850.00 | 22,086 |
| 2024-08-08 | 1,470.00 | 1,547.00 | 1,470.00 | 1,530.00 | 3,825.00 | 27,960 |
| 2024-08-07 | 1,475.00 | 1,559.00 | 1,475.00 | 1,530.00 | 3,825.00 | 24,655 |
| 2024-08-06 | 1,350.00 | 1,504.00 | 1,350.00 | 1,475.00 | 3,687.50 | 77,809 |
| 2024-08-05 | 1,584.00 | 1,615.00 | 1,317.00 | 1,410.00 | 3,525.00 | 142,497 |
| 2024-08-02 | 1,697.00 | 1,697.00 | 1,614.00 | 1,615.00 | 4,037.50 | 47,795 |
| 2024-08-01 | 1,670.00 | 1,705.00 | 1,662.00 | 1,699.00 | 4,247.50 | 17,195 |
| 2024-07-31 | 1,662.00 | 1,678.00 | 1,644.00 | 1,670.00 | 4,175.00 | 25,582 |
| 2024-07-30 | 1,699.00 | 1,719.00 | 1,661.00 | 1,662.00 | 4,155.00 | 30,228 |
| 2024-07-29 | 1,697.00 | 1,730.00 | 1,640.00 | 1,699.00 | 4,247.50 | 27,342 |
| 2024-07-26 | 1,720.00 | 1,739.00 | 1,697.00 | 1,700.00 | 4,250.00 | 35,192 |
| 2024-07-25 | 1,750.00 | 1,772.00 | 1,695.00 | 1,714.00 | 4,285.00 | 75,712 |
| 2024-07-24 | 1,760.00 | 1,798.00 | 1,760.00 | 1,781.00 | 4,452.50 | 26,629 |
| 2024-07-23 | 1,760.00 | 1,850.00 | 1,760.00 | 1,792.00 | 4,480.00 | 93,975 |
| 2024-07-22 | 1,742.00 | 1,821.00 | 1,725.00 | 1,776.00 | 4,440.00 | 75,064 |
| 2024-07-19 | 1,766.00 | 1,772.00 | 1,743.00 | 1,760.00 | 4,400.00 | 42,926 |
| 2024-07-18 | 1,801.00 | 1,801.00 | 1,746.00 | 1,766.00 | 4,415.00 | 64,175 |
| 2024-07-17 | 1,802.00 | 1,841.00 | 1,780.00 | 1,801.00 | 4,502.50 | 84,583 |
| 2024-07-16 | 1,765.00 | 1,856.00 | 1,740.00 | 1,802.00 | 4,505.00 | 178,944 |
| 2024-07-15 | 1,758.00 | 1,856.00 | 1,758.00 | 1,765.00 | 4,412.50 | 206,873 |
| 2024-07-12 | 1,770.00 | 1,812.00 | 1,742.00 | 1,757.00 | 4,392.50 | 286,528 |
| 2024-07-11 | 1,849.00 | 2,045.00 | 1,800.00 | 1,810.00 | 4,525.00 | 2,823,338 |
| 2024-07-10 | 1,737.00 | 1,770.00 | 1,720.00 | 1,768.00 | 4,420.00 | 30,545 |
| 2024-07-09 | 1,746.00 | 1,749.00 | 1,714.00 | 1,739.00 | 4,347.50 | 44,716 |
| 2024-07-08 | 1,733.00 | 1,757.00 | 1,713.00 | 1,746.00 | 4,365.00 | 27,613 |
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.