Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,529.00
-43.00 (-2.74%)
At close: Sep 19, 2025
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,579.00 | 1,588.00 | 1,527.00 | 1,529.00 | 1,529.00 | -2.74% | 1,065,320 |
| Sep 18, 2025 | 1,613.00 | 1,693.00 | 1,558.00 | 1,572.00 | 1,572.00 | - | 3,690,059 |
| Sep 17, 2025 | 1,530.00 | 1,698.00 | 1,510.00 | 1,572.00 | 1,572.00 | 2.95% | 15,426,310 |
| Sep 16, 2025 | 1,480.00 | 1,722.00 | 1,455.00 | 1,527.00 | 1,527.00 | 4.80% | 16,991,810 |
| Sep 15, 2025 | 1,498.00 | 1,498.00 | 1,451.00 | 1,457.00 | 1,457.00 | -2.02% | 456,108 |
| Sep 12, 2025 | 1,504.00 | 1,509.00 | 1,475.00 | 1,487.00 | 1,487.00 | -0.54% | 388,925 |
| Sep 11, 2025 | 1,530.00 | 1,530.00 | 1,484.00 | 1,495.00 | 1,495.00 | -1.32% | 437,133 |
| Sep 10, 2025 | 1,483.00 | 1,566.00 | 1,477.00 | 1,515.00 | 1,515.00 | 2.16% | 1,449,803 |
| Sep 9, 2025 | 1,498.00 | 1,498.00 | 1,456.00 | 1,483.00 | 1,483.00 | -0.40% | 891,272 |
| Sep 8, 2025 | 1,503.00 | 1,528.00 | 1,484.00 | 1,489.00 | 1,489.00 | -1.00% | 584,704 |
| Sep 5, 2025 | 1,548.00 | 1,605.00 | 1,502.00 | 1,504.00 | 1,504.00 | -1.64% | 2,740,899 |
| Sep 4, 2025 | 1,530.00 | 1,550.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.07% | 1,063,682 |
| Sep 3, 2025 | 1,536.00 | 1,610.00 | 1,515.00 | 1,528.00 | 1,528.00 | -0.46% | 2,642,890 |
| Sep 2, 2025 | 1,490.00 | 1,665.00 | 1,484.00 | 1,535.00 | 1,535.00 | 4.21% | 8,776,037 |
| Sep 1, 2025 | 1,472.00 | 1,515.00 | 1,456.00 | 1,473.00 | 1,473.00 | - | 1,370,292 |
| Aug 29, 2025 | 1,547.00 | 1,567.00 | 1,462.00 | 1,473.00 | 1,473.00 | -4.47% | 1,670,964 |
| Aug 28, 2025 | 1,611.00 | 1,657.00 | 1,501.00 | 1,542.00 | 1,542.00 | -3.87% | 5,332,357 |
| Aug 27, 2025 | 1,606.00 | 1,719.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.50% | 5,839,431 |
| Aug 26, 2025 | 1,607.00 | 1,823.00 | 1,579.00 | 1,612.00 | 1,612.00 | 0.06% | 22,159,390 |
| Aug 25, 2025 | 1,601.00 | 1,761.00 | 1,588.00 | 1,611.00 | 1,611.00 | -1.65% | 11,610,320 |
| Aug 22, 2025 | 1,728.00 | 1,807.00 | 1,628.00 | 1,638.00 | 1,638.00 | -1.38% | 13,474,920 |
| Aug 21, 2025 | 1,696.00 | 1,795.00 | 1,630.00 | 1,661.00 | 1,661.00 | 0.06% | 17,823,270 |
| Aug 20, 2025 | 1,704.00 | 1,855.00 | 1,609.00 | 1,660.00 | 1,660.00 | 3.81% | 46,686,960 |
| Aug 19, 2025 | 1,238.00 | 1,599.00 | 1,238.00 | 1,599.00 | 1,599.00 | 30.00% | 22,818,300 |
| Aug 18, 2025 | 1,241.00 | 1,246.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.84% | 56,068 |
| Aug 14, 2025 | 1,251.00 | 1,266.00 | 1,244.00 | 1,253.00 | 1,253.00 | - | 43,222 |
| Aug 13, 2025 | 1,261.00 | 1,261.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.08% | 41,284 |
| Aug 12, 2025 | 1,288.00 | 1,288.00 | 1,244.00 | 1,252.00 | 1,252.00 | -1.57% | 123,672 |
| Aug 11, 2025 | 1,268.00 | 1,295.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.08% | 80,043 |
| Aug 8, 2025 | 1,273.00 | 1,280.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.16% | 77,960 |
| Aug 7, 2025 | 1,250.00 | 1,275.00 | 1,249.00 | 1,269.00 | 1,269.00 | 0.79% | 59,552 |
| Aug 6, 2025 | 1,234.00 | 1,260.00 | 1,232.00 | 1,259.00 | 1,259.00 | 0.88% | 49,519 |
| Aug 5, 2025 | 1,255.00 | 1,278.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.56% | 74,904 |
| Aug 4, 2025 | 1,231.00 | 1,310.00 | 1,214.00 | 1,255.00 | 1,255.00 | 1.95% | 128,310 |
| Aug 1, 2025 | 1,287.00 | 1,287.00 | 1,231.00 | 1,231.00 | 1,231.00 | -4.35% | 146,644 |
| Jul 31, 2025 | 1,270.00 | 1,320.00 | 1,255.00 | 1,287.00 | 1,287.00 | 2.39% | 239,884 |
| Jul 30, 2025 | 1,262.00 | 1,276.00 | 1,249.00 | 1,257.00 | 1,257.00 | -0.40% | 46,689 |
| Jul 29, 2025 | 1,262.00 | 1,280.00 | 1,232.00 | 1,262.00 | 1,262.00 | 0.16% | 78,331 |
| Jul 28, 2025 | 1,260.00 | 1,271.00 | 1,238.00 | 1,260.00 | 1,260.00 | -0.24% | 144,341 |
| Jul 25, 2025 | 1,290.00 | 1,290.00 | 1,257.00 | 1,263.00 | 1,263.00 | -1.33% | 112,838 |
| Jul 24, 2025 | 1,276.00 | 1,303.00 | 1,274.00 | 1,280.00 | 1,280.00 | -0.47% | 130,768 |
| Jul 23, 2025 | 1,300.00 | 1,309.00 | 1,276.00 | 1,286.00 | 1,286.00 | -1.00% | 158,347 |
| Jul 22, 2025 | 1,370.00 | 1,370.00 | 1,281.00 | 1,299.00 | 1,299.00 | -1.89% | 269,150 |
| Jul 21, 2025 | 1,274.00 | 1,380.00 | 1,269.00 | 1,324.00 | 1,324.00 | 4.66% | 805,752 |
| Jul 18, 2025 | 1,276.00 | 1,276.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.24% | 32,829 |
| Jul 17, 2025 | 1,286.00 | 1,287.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.40% | 107,830 |
| Jul 16, 2025 | 1,272.00 | 1,289.00 | 1,255.00 | 1,286.00 | 1,286.00 | 1.10% | 89,452 |
| Jul 15, 2025 | 1,268.00 | 1,282.00 | 1,247.00 | 1,272.00 | 1,272.00 | 0.39% | 146,247 |
| Jul 14, 2025 | 1,272.00 | 1,275.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.31% | 114,066 |
| Jul 11, 2025 | 1,266.00 | 1,275.00 | 1,257.00 | 1,271.00 | 1,271.00 | 0.47% | 91,553 |