Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 813.00
+13.00 (1.63%)
At close: Mar 6, 2026
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,146.00 | 1,146.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.35% | 61,446 |
| Jan 13, 2026 | 1,161.00 | 1,179.00 | 1,140.00 | 1,146.00 | 1,146.00 | -2.22% | 122,844 |
| Jan 12, 2026 | 1,130.00 | 1,231.00 | 1,122.00 | 1,172.00 | 1,172.00 | 3.72% | 331,150 |
| Jan 9, 2026 | 1,141.00 | 1,151.00 | 1,111.00 | 1,130.00 | 1,130.00 | -0.96% | 234,967 |
| Jan 8, 2026 | 1,180.00 | 1,181.00 | 1,125.00 | 1,141.00 | 1,141.00 | -3.31% | 167,124 |
| Jan 7, 2026 | 1,178.00 | 1,247.00 | 1,132.00 | 1,180.00 | 1,180.00 | 0.17% | 726,066 |
| Jan 6, 2026 | 1,224.00 | 1,231.00 | 1,170.00 | 1,178.00 | 1,178.00 | -3.84% | 477,806 |
| Jan 5, 2026 | 1,318.00 | 1,328.00 | 1,215.00 | 1,225.00 | 1,225.00 | -7.96% | 666,674 |
| Jan 2, 2026 | 1,240.00 | 1,331.00 | 1,232.00 | 1,331.00 | 1,331.00 | 11.85% | 1,066,209 |
| Dec 30, 2025 | 1,153.00 | 1,214.00 | 1,151.00 | 1,190.00 | 1,190.00 | 1.97% | 147,376 |
| Dec 29, 2025 | 1,159.00 | 1,175.00 | 1,159.00 | 1,167.00 | 1,167.00 | 0.69% | 52,084 |
| Dec 26, 2025 | 1,175.00 | 1,196.00 | 1,157.00 | 1,159.00 | 1,159.00 | -2.28% | 113,488 |
| Dec 24, 2025 | 1,171.00 | 1,194.00 | 1,166.00 | 1,186.00 | 1,186.00 | 1.11% | 51,960 |
| Dec 23, 2025 | 1,200.00 | 1,213.00 | 1,170.00 | 1,173.00 | 1,173.00 | -2.98% | 146,800 |
| Dec 22, 2025 | 1,196.00 | 1,218.00 | 1,196.00 | 1,209.00 | 1,209.00 | 0.75% | 98,275 |
| Dec 19, 2025 | 1,197.00 | 1,207.00 | 1,181.00 | 1,200.00 | 1,200.00 | 0.67% | 120,229 |
| Dec 18, 2025 | 1,171.00 | 1,200.00 | 1,170.00 | 1,192.00 | 1,192.00 | 0.25% | 72,934 |