Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,101.00
+14.00 (1.29%)
At close: Jan 23, 2026
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,169.00 | 1,192.00 | 1,167.00 | 1,189.00 | 1,189.00 | 0.59% | 103,651 |
| Dec 16, 2025 | 1,179.00 | 1,192.00 | 1,163.00 | 1,182.00 | 1,182.00 | -0.67% | 83,868 |
| Dec 15, 2025 | 1,175.00 | 1,227.00 | 1,162.00 | 1,190.00 | 1,190.00 | 0.93% | 160,002 |
| Dec 12, 2025 | 1,198.00 | 1,198.00 | 1,167.00 | 1,179.00 | 1,179.00 | -0.25% | 136,902 |
| Dec 11, 2025 | 1,197.00 | 1,197.00 | 1,163.00 | 1,182.00 | 1,182.00 | 0.17% | 112,866 |
| Dec 10, 2025 | 1,163.00 | 1,220.00 | 1,157.00 | 1,180.00 | 1,180.00 | 1.29% | 189,270 |
| Dec 9, 2025 | 1,162.00 | 1,170.00 | 1,151.00 | 1,165.00 | 1,165.00 | 0.26% | 103,301 |
| Dec 8, 2025 | 1,181.00 | 1,199.00 | 1,158.00 | 1,162.00 | 1,162.00 | -1.61% | 103,093 |
| 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 |