Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,510.00
-11.00 (-0.72%)
At close: Oct 29, 2025
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |