Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,616.00
+4.00 (0.25%)
Last updated: Aug 27, 2025
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,611.00 | 1,657.00 | 1,501.00 | 1,542.00 | - | -3.87% | 5,375,080 |
| Aug 27, 2025 | 1,606.00 | 1,719.00 | 1,603.00 | 1,604.00 | - | -0.50% | 5,839,431 |
| Aug 26, 2025 | 1,607.00 | 1,823.00 | 1,579.00 | 1,612.00 | - | 0.06% | 22,159,390 |
| Aug 25, 2025 | 1,601.00 | 1,761.00 | 1,588.00 | 1,611.00 | - | -1.65% | 11,610,320 |
| Aug 22, 2025 | 1,728.00 | 1,807.00 | 1,628.00 | 1,638.00 | - | -1.38% | 13,474,920 |
| Aug 21, 2025 | 1,696.00 | 1,795.00 | 1,630.00 | 1,661.00 | - | 0.06% | 17,823,270 |
| Aug 20, 2025 | 1,704.00 | 1,855.00 | 1,609.00 | 1,660.00 | - | 3.81% | 46,686,960 |
| Aug 19, 2025 | 1,238.00 | 1,599.00 | 1,238.00 | 1,599.00 | - | 30.00% | 22,818,300 |
| Aug 18, 2025 | 1,241.00 | 1,246.00 | 1,225.00 | 1,230.00 | - | -1.84% | 56,068 |
| Aug 14, 2025 | 1,251.00 | 1,266.00 | 1,244.00 | 1,253.00 | - | - | 43,222 |
| Aug 13, 2025 | 1,261.00 | 1,261.00 | 1,241.00 | 1,253.00 | - | 0.08% | 41,284 |
| Aug 12, 2025 | 1,288.00 | 1,288.00 | 1,244.00 | 1,252.00 | - | -1.57% | 123,672 |
| Aug 11, 2025 | 1,268.00 | 1,295.00 | 1,262.00 | 1,272.00 | - | 0.08% | 80,043 |
| Aug 8, 2025 | 1,273.00 | 1,280.00 | 1,250.00 | 1,271.00 | - | 0.16% | 77,960 |
| Aug 7, 2025 | 1,250.00 | 1,275.00 | 1,249.00 | 1,269.00 | - | 0.79% | 59,552 |
| Aug 6, 2025 | 1,234.00 | 1,260.00 | 1,232.00 | 1,259.00 | - | 0.88% | 49,519 |
| Aug 5, 2025 | 1,255.00 | 1,278.00 | 1,236.00 | 1,248.00 | - | -0.56% | 74,904 |
| Aug 4, 2025 | 1,231.00 | 1,310.00 | 1,214.00 | 1,255.00 | - | 1.95% | 128,310 |
| Aug 1, 2025 | 1,287.00 | 1,287.00 | 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 | - | 2.39% | 239,884 |
| Jul 30, 2025 | 1,262.00 | 1,276.00 | 1,249.00 | 1,257.00 | - | -0.40% | 46,689 |
| Jul 29, 2025 | 1,262.00 | 1,280.00 | 1,232.00 | 1,262.00 | - | 0.16% | 78,331 |
| Jul 28, 2025 | 1,260.00 | 1,271.00 | 1,238.00 | 1,260.00 | - | -0.24% | 144,341 |
| Jul 25, 2025 | 1,290.00 | 1,290.00 | 1,257.00 | 1,263.00 | - | -1.33% | 112,838 |
| Jul 24, 2025 | 1,276.00 | 1,303.00 | 1,274.00 | 1,280.00 | - | -0.47% | 130,768 |
| Jul 23, 2025 | 1,300.00 | 1,309.00 | 1,276.00 | 1,286.00 | - | -1.00% | 158,347 |
| Jul 22, 2025 | 1,370.00 | 1,370.00 | 1,281.00 | 1,299.00 | - | -1.89% | 269,150 |
| Jul 21, 2025 | 1,274.00 | 1,380.00 | 1,269.00 | 1,324.00 | - | 4.66% | 805,752 |
| Jul 18, 2025 | 1,276.00 | 1,276.00 | 1,260.00 | 1,265.00 | - | -0.24% | 32,829 |
| Jul 17, 2025 | 1,286.00 | 1,287.00 | 1,265.00 | 1,268.00 | - | -1.40% | 107,830 |
| Jul 16, 2025 | 1,272.00 | 1,289.00 | 1,255.00 | 1,286.00 | - | 1.10% | 89,452 |
| Jul 15, 2025 | 1,268.00 | 1,282.00 | 1,247.00 | 1,272.00 | - | 0.39% | 146,247 |
| Jul 14, 2025 | 1,272.00 | 1,275.00 | 1,260.00 | 1,267.00 | - | -0.31% | 114,066 |
| Jul 11, 2025 | 1,266.00 | 1,275.00 | 1,257.00 | 1,271.00 | - | 0.47% | 91,553 |
| Jul 10, 2025 | 1,264.00 | 1,275.00 | 1,257.00 | 1,265.00 | - | 0.16% | 42,998 |
| Jul 9, 2025 | 1,274.00 | 1,275.00 | 1,255.00 | 1,263.00 | - | -0.86% | 134,100 |
| Jul 8, 2025 | 1,266.00 | 1,284.00 | 1,260.00 | 1,274.00 | - | 1.11% | 120,804 |
| Jul 7, 2025 | 1,254.00 | 1,288.00 | 1,247.00 | 1,260.00 | - | 0.48% | 140,598 |
| Jul 4, 2025 | 1,260.00 | 1,280.00 | 1,248.00 | 1,254.00 | - | -0.48% | 131,313 |
| Jul 3, 2025 | 1,246.00 | 1,275.00 | 1,240.00 | 1,260.00 | - | 1.12% | 174,695 |
| Jul 2, 2025 | 1,264.00 | 1,285.00 | 1,225.00 | 1,246.00 | - | -1.42% | 284,439 |
| Jul 1, 2025 | 1,277.00 | 1,291.00 | 1,252.00 | 1,264.00 | - | -0.08% | 197,110 |
| Jun 30, 2025 | 1,284.00 | 1,315.00 | 1,252.00 | 1,265.00 | - | -0.86% | 467,454 |
| Jun 27, 2025 | 1,272.00 | 1,500.00 | 1,241.00 | 1,276.00 | - | 0.31% | 7,616,554 |
| Jun 26, 2025 | 1,270.00 | 1,280.00 | 1,235.00 | 1,272.00 | - | 0.16% | 120,673 |
| Jun 25, 2025 | 1,273.00 | 1,280.00 | 1,241.00 | 1,270.00 | - | -0.16% | 130,389 |
| Jun 24, 2025 | 1,260.00 | 1,275.00 | 1,239.00 | 1,272.00 | - | 2.91% | 81,976 |
| Jun 23, 2025 | 1,263.00 | 1,263.00 | 1,220.00 | 1,236.00 | - | -2.22% | 54,498 |
| Jun 20, 2025 | 1,279.00 | 1,293.00 | 1,251.00 | 1,264.00 | - | 0.32% | 159,200 |
| Jun 19, 2025 | 1,224.00 | 1,266.00 | 1,224.00 | 1,260.00 | - | 3.28% | 168,342 |