Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,012.00
-5.00 (-0.49%)
At close: Mar 31, 2026
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,017.00 | 1,019.00 | 981.00 | 1,012.00 | 1,012.00 | -0.49% | 180,471 |
| Mar 30, 2026 | 988.00 | 1,019.00 | 971.00 | 1,017.00 | 1,017.00 | 2.94% | 235,835 |
| Mar 27, 2026 | 937.00 | 1,002.00 | 915.00 | 988.00 | 988.00 | 5.89% | 481,380 |
| Mar 26, 2026 | 1,007.00 | 1,107.00 | 933.00 | 933.00 | 933.00 | -6.51% | 2,164,383 |
| Mar 25, 2026 | 986.00 | 1,004.00 | 979.00 | 998.00 | 998.00 | 1.22% | 162,467 |
| Mar 24, 2026 | 946.00 | 991.00 | 946.00 | 986.00 | 986.00 | 4.23% | 137,785 |
| Mar 23, 2026 | 945.00 | 957.00 | 913.00 | 946.00 | 946.00 | -0.63% | 121,868 |
| Mar 20, 2026 | 928.00 | 963.00 | 926.00 | 952.00 | 952.00 | 2.70% | 116,310 |
| Mar 19, 2026 | 910.00 | 933.00 | 897.00 | 927.00 | 927.00 | 1.87% | 114,773 |
| Mar 18, 2026 | 909.00 | 945.00 | 903.00 | 910.00 | 910.00 | 0.11% | 149,151 |
| Mar 17, 2026 | 913.00 | 919.00 | 899.00 | 909.00 | 909.00 | 0.33% | 72,596 |
| Mar 16, 2026 | 916.00 | 921.00 | 897.00 | 906.00 | 906.00 | -0.88% | 95,984 |
| Mar 13, 2026 | 909.00 | 920.00 | 890.00 | 914.00 | 914.00 | 0.55% | 129,261 |
| Mar 12, 2026 | 888.00 | 920.00 | 883.00 | 909.00 | 909.00 | 2.36% | 119,136 |
| Mar 11, 2026 | 862.00 | 898.00 | 854.00 | 888.00 | 888.00 | 3.86% | 196,224 |
| Mar 10, 2026 | 842.00 | 860.00 | 837.00 | 855.00 | 855.00 | 1.54% | 180,642 |
| Mar 9, 2026 | 812.00 | 844.00 | 790.00 | 842.00 | 842.00 | 3.57% | 235,160 |
| Mar 6, 2026 | 785.00 | 813.00 | 780.00 | 813.00 | 813.00 | 1.63% | 183,693 |
| Mar 5, 2026 | 724.00 | 824.00 | 724.00 | 800.00 | 800.00 | 11.42% | 473,817 |
| Mar 4, 2026 | 781.00 | 820.00 | 709.00 | 718.00 | 718.00 | -10.14% | 428,841 |
| Mar 3, 2026 | 839.00 | 839.00 | 798.00 | 799.00 | 799.00 | -5.11% | 265,021 |
| Feb 27, 2026 | 879.00 | 955.00 | 825.00 | 842.00 | 842.00 | -4.10% | 730,296 |
| Feb 26, 2026 | 895.00 | 896.00 | 878.00 | 878.00 | 878.00 | -1.90% | 222,201 |
| Feb 25, 2026 | 911.00 | 918.00 | 887.00 | 895.00 | 895.00 | -1.86% | 353,590 |
| Feb 24, 2026 | 920.00 | 920.00 | 882.00 | 912.00 | 912.00 | 1.90% | 251,412 |
| Feb 23, 2026 | 903.00 | 903.00 | 887.00 | 895.00 | 895.00 | -0.33% | 116,641 |
| Feb 20, 2026 | 908.00 | 930.00 | 860.00 | 898.00 | 898.00 | -0.88% | 419,996 |
| Feb 19, 2026 | 971.00 | 972.00 | 878.00 | 906.00 | 906.00 | -6.50% | 1,034,267 |
| Feb 13, 2026 | 1,045.00 | 1,050.00 | 965.00 | 969.00 | 969.00 | -7.54% | 849,046 |
| Feb 12, 2026 | 1,050.00 | 1,061.00 | 1,036.00 | 1,048.00 | 1,048.00 | -0.38% | 83,610 |
| Feb 11, 2026 | 1,036.00 | 1,075.00 | 1,036.00 | 1,052.00 | 1,052.00 | 0.57% | 105,109 |
| Feb 10, 2026 | 1,043.00 | 1,048.00 | 1,025.00 | 1,046.00 | 1,046.00 | 1.26% | 87,933 |
| Feb 9, 2026 | 1,040.00 | 1,049.00 | 1,024.00 | 1,033.00 | 1,033.00 | - | 75,777 |
| Feb 6, 2026 | 1,051.00 | 1,061.00 | 1,012.00 | 1,033.00 | 1,033.00 | -1.81% | 107,995 |
| Feb 5, 2026 | 1,047.00 | 1,066.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.48% | 74,766 |
| Feb 4, 2026 | 1,035.00 | 1,053.00 | 1,030.00 | 1,047.00 | 1,047.00 | 1.16% | 87,583 |
| Feb 3, 2026 | 1,033.00 | 1,057.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.19% | 108,528 |
| Feb 2, 2026 | 1,083.00 | 1,083.00 | 1,032.00 | 1,033.00 | 1,033.00 | -4.09% | 201,413 |
| Jan 30, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,077.00 | 1,077.00 | -3.49% | 159,919 |
| Jan 29, 2026 | 1,124.00 | 1,124.00 | 1,099.00 | 1,116.00 | 1,116.00 | 0.09% | 71,691 |
| Jan 28, 2026 | 1,109.00 | 1,123.00 | 1,109.00 | 1,115.00 | 1,115.00 | 0.27% | 56,649 |
| Jan 27, 2026 | 1,115.00 | 1,122.00 | 1,055.00 | 1,112.00 | 1,112.00 | -0.63% | 144,928 |
| Jan 26, 2026 | 1,107.00 | 1,132.00 | 1,100.00 | 1,119.00 | 1,119.00 | 1.63% | 182,767 |
| Jan 23, 2026 | 1,096.00 | 1,106.00 | 1,082.00 | 1,101.00 | 1,101.00 | 1.29% | 96,722 |
| Jan 22, 2026 | 1,090.00 | 1,094.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.83% | 84,287 |
| Jan 21, 2026 | 1,100.00 | 1,119.00 | 1,072.00 | 1,078.00 | 1,078.00 | -3.66% | 273,654 |
| Jan 20, 2026 | 1,103.00 | 1,130.00 | 1,092.00 | 1,119.00 | 1,119.00 | 0.72% | 81,136 |
| Jan 19, 2026 | 1,110.00 | 1,121.00 | 1,100.00 | 1,111.00 | 1,111.00 | -0.98% | 147,692 |
| Jan 16, 2026 | 1,130.00 | 1,147.00 | 1,118.00 | 1,122.00 | 1,122.00 | -0.71% | 125,726 |
| Jan 15, 2026 | 1,142.00 | 1,143.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.05% | 111,199 |