Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,231.00
-56.00 (-4.35%)
At close: Aug 1, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,216.00 | 1,236.00 | 1,216.00 | 1,220.00 | - | -0.65% | 121,351 |
| Jun 17, 2025 | 1,251.00 | 1,264.00 | 1,220.00 | 1,228.00 | - | -1.84% | 189,496 |
| Jun 16, 2025 | 1,250.00 | 1,260.00 | 1,239.00 | 1,251.00 | - | 0.08% | 29,438 |
| Jun 13, 2025 | 1,281.00 | 1,300.00 | 1,224.00 | 1,250.00 | - | -2.72% | 194,125 |
| Jun 12, 2025 | 1,300.00 | 1,310.00 | 1,225.00 | 1,285.00 | - | -1.15% | 104,880 |
| Jun 11, 2025 | 1,308.00 | 1,317.00 | 1,290.00 | 1,300.00 | - | -0.46% | 111,058 |
| Jun 10, 2025 | 1,247.00 | 1,320.00 | 1,242.00 | 1,306.00 | - | 4.73% | 351,417 |
| Jun 9, 2025 | 1,259.00 | 1,265.00 | 1,245.00 | 1,247.00 | - | 0.40% | 56,490 |
| Jun 5, 2025 | 1,229.00 | 1,259.00 | 1,229.00 | 1,242.00 | - | 0.32% | 76,219 |
| Jun 4, 2025 | 1,230.00 | 1,238.00 | 1,206.00 | 1,238.00 | - | 2.91% | 118,429 |
| Jun 2, 2025 | 1,204.00 | 1,211.00 | 1,197.00 | 1,203.00 | - | -0.08% | 37,381 |
| May 30, 2025 | 1,200.00 | 1,214.00 | 1,194.00 | 1,204.00 | - | -0.50% | 53,309 |
| May 29, 2025 | 1,205.00 | 1,213.00 | 1,195.00 | 1,210.00 | - | 0.50% | 58,562 |
| May 28, 2025 | 1,185.00 | 1,208.00 | 1,175.00 | 1,204.00 | - | 1.60% | 73,930 |