Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,181.00
-16.00 (-1.34%)
At close: Dec 5, 2025
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,220.00 | 1,224.00 | 1,153.00 | 1,181.00 | 1,181.00 | -1.34% | 287,865 |
| Dec 4, 2025 | 1,200.00 | 1,207.00 | 1,183.00 | 1,197.00 | 1,197.00 | -0.50% | 255,589 |
| Dec 3, 2025 | 1,203.00 | 1,324.00 | 1,143.00 | 1,203.00 | 1,203.00 | -0.99% | 974,978 |
| Dec 2, 2025 | 1,230.00 | 1,240.00 | 1,214.00 | 1,215.00 | 1,215.00 | -1.62% | 98,875 |
| Dec 1, 2025 | 1,245.00 | 1,256.00 | 1,223.00 | 1,235.00 | 1,235.00 | - | 64,583 |
| Nov 28, 2025 | 1,206.00 | 1,239.00 | 1,206.00 | 1,235.00 | 1,235.00 | 1.98% | 77,376 |
| Nov 27, 2025 | 1,200.00 | 1,245.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.50% | 97,382 |
| Nov 26, 2025 | 1,174.00 | 1,212.00 | 1,174.00 | 1,205.00 | 1,205.00 | 2.03% | 93,235 |
| Nov 25, 2025 | 1,188.00 | 1,210.00 | 1,180.00 | 1,181.00 | 1,181.00 | -0.59% | 135,280 |
| Nov 24, 2025 | 1,212.00 | 1,230.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.25% | 121,166 |
| Nov 21, 2025 | 1,241.00 | 1,248.00 | 1,203.00 | 1,203.00 | 1,203.00 | -3.91% | 124,585 |
| Nov 20, 2025 | 1,210.00 | 1,275.00 | 1,208.00 | 1,252.00 | 1,252.00 | 2.62% | 228,771 |
| Nov 19, 2025 | 1,219.00 | 1,232.00 | 1,183.00 | 1,220.00 | 1,220.00 | 3.13% | 204,686 |
| Nov 18, 2025 | 1,220.00 | 1,270.00 | 1,183.00 | 1,183.00 | 1,183.00 | -4.83% | 226,984 |
| Nov 17, 2025 | 1,287.00 | 1,288.00 | 1,241.00 | 1,243.00 | 1,243.00 | -2.97% | 206,649 |
| Nov 14, 2025 | 1,281.00 | 1,306.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.91% | 149,686 |
| Nov 13, 2025 | 1,290.00 | 1,318.00 | 1,286.00 | 1,306.00 | 1,306.00 | 0.15% | 141,631 |
| Nov 12, 2025 | 1,284.00 | 1,317.00 | 1,259.00 | 1,304.00 | 1,304.00 | 1.32% | 87,064 |
| Nov 11, 2025 | 1,310.00 | 1,327.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.76% | 134,970 |
| Nov 10, 2025 | 1,278.00 | 1,310.00 | 1,278.00 | 1,310.00 | 1,310.00 | 1.87% | 154,915 |
| Nov 7, 2025 | 1,281.00 | 1,320.00 | 1,270.00 | 1,286.00 | 1,286.00 | -1.98% | 421,332 |
| Nov 6, 2025 | 1,314.00 | 1,352.00 | 1,306.00 | 1,312.00 | 1,312.00 | -1.28% | 213,396 |
| Nov 5, 2025 | 1,344.00 | 1,372.00 | 1,300.00 | 1,329.00 | 1,329.00 | -1.12% | 476,130 |
| Nov 4, 2025 | 1,358.00 | 1,445.00 | 1,302.00 | 1,344.00 | 1,344.00 | -1.18% | 894,947 |
| Nov 3, 2025 | 1,519.00 | 1,545.00 | 1,301.00 | 1,360.00 | 1,360.00 | -7.80% | 1,882,760 |
| Oct 31, 2025 | 1,550.00 | 1,572.00 | 1,404.00 | 1,475.00 | 1,475.00 | -5.27% | 1,794,265 |
| Oct 30, 2025 | 1,556.00 | 1,694.00 | 1,515.00 | 1,557.00 | 1,557.00 | 3.11% | 7,959,477 |
| Oct 29, 2025 | 1,536.00 | 1,556.00 | 1,498.00 | 1,510.00 | 1,510.00 | -0.72% | 499,436 |
| Oct 28, 2025 | 1,491.00 | 1,588.00 | 1,491.00 | 1,521.00 | 1,521.00 | 0.26% | 841,112 |
| Oct 27, 2025 | 1,499.00 | 1,596.00 | 1,469.00 | 1,517.00 | 1,517.00 | 3.06% | 2,378,360 |
| Oct 24, 2025 | 1,451.00 | 1,484.00 | 1,437.00 | 1,472.00 | 1,472.00 | 1.03% | 512,313 |
| Oct 23, 2025 | 1,428.00 | 1,474.00 | 1,411.00 | 1,457.00 | 1,457.00 | 1.67% | 727,081 |
| Oct 22, 2025 | 1,435.00 | 1,494.00 | 1,409.00 | 1,433.00 | 1,433.00 | 0.07% | 792,307 |
| Oct 21, 2025 | 1,380.00 | 1,570.00 | 1,378.00 | 1,432.00 | 1,432.00 | 2.87% | 6,105,075 |
| Oct 20, 2025 | 1,345.00 | 1,416.00 | 1,342.00 | 1,392.00 | 1,392.00 | 3.49% | 308,942 |
| Oct 17, 2025 | 1,380.00 | 1,380.00 | 1,342.00 | 1,345.00 | 1,345.00 | -2.18% | 240,326 |
| Oct 16, 2025 | 1,373.00 | 1,387.00 | 1,361.00 | 1,375.00 | 1,375.00 | -0.22% | 308,844 |
| Oct 15, 2025 | 1,367.00 | 1,392.00 | 1,352.00 | 1,378.00 | 1,378.00 | 0.58% | 145,997 |
| Oct 14, 2025 | 1,388.00 | 1,405.00 | 1,364.00 | 1,370.00 | 1,370.00 | -1.58% | 249,597 |
| Oct 13, 2025 | 1,345.00 | 1,408.00 | 1,337.00 | 1,392.00 | 1,392.00 | 1.38% | 360,104 |
| Oct 10, 2025 | 1,415.00 | 1,415.00 | 1,371.00 | 1,373.00 | 1,373.00 | -2.56% | 283,447 |
| Oct 2, 2025 | 1,398.00 | 1,410.00 | 1,367.00 | 1,409.00 | 1,409.00 | 1.81% | 231,080 |
| Oct 1, 2025 | 1,410.00 | 1,420.00 | 1,371.00 | 1,384.00 | 1,384.00 | -1.56% | 286,308 |
| Sep 30, 2025 | 1,412.00 | 1,424.00 | 1,400.00 | 1,406.00 | 1,406.00 | -1.54% | 263,185 |
| Sep 29, 2025 | 1,423.00 | 1,459.00 | 1,411.00 | 1,428.00 | 1,428.00 | 1.28% | 268,305 |
| Sep 26, 2025 | 1,488.00 | 1,488.00 | 1,410.00 | 1,410.00 | 1,410.00 | -3.89% | 443,475 |
| Sep 25, 2025 | 1,480.00 | 1,497.00 | 1,457.00 | 1,467.00 | 1,467.00 | -1.34% | 375,732 |
| Sep 24, 2025 | 1,521.00 | 1,521.00 | 1,482.00 | 1,487.00 | 1,487.00 | -2.24% | 373,929 |
| Sep 23, 2025 | 1,580.00 | 1,584.00 | 1,490.00 | 1,521.00 | 1,521.00 | -4.16% | 923,175 |
| Sep 22, 2025 | 1,531.00 | 1,607.00 | 1,531.00 | 1,587.00 | 1,587.00 | 3.79% | 1,290,318 |