Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,763.00
-17.00 (-0.96%)
At close: Nov 13, 2026
Samhwa Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,820.00 | 1,820.00 | 1,661.00 | 1,763.00 | 1,763.00 | -0.96% | 22,981 |
| Nov 12, 2026 | 1,829.00 | 1,829.00 | 1,757.00 | 1,780.00 | 1,780.00 | -0.39% | 3,279 |
| Nov 11, 2026 | 1,803.00 | 1,841.00 | 1,744.00 | 1,787.00 | 1,787.00 | -0.89% | 2,213 |
| Nov 10, 2026 | 1,845.00 | 1,845.00 | 1,768.00 | 1,803.00 | 1,803.00 | 0.33% | 8,346 |
| Nov 9, 2026 | 1,762.00 | 1,818.00 | 1,717.00 | 1,797.00 | 1,797.00 | -0.06% | 6,152 |
| Nov 6, 2026 | 1,823.00 | 1,874.00 | 1,750.00 | 1,798.00 | 1,798.00 | -1.43% | 23,995 |
| Nov 5, 2026 | 1,833.00 | 1,900.00 | 1,810.00 | 1,824.00 | 1,824.00 | -2.15% | 3,524 |
| Nov 4, 2026 | 1,795.00 | 1,869.00 | 1,701.00 | 1,864.00 | 1,864.00 | 1.36% | 26,471 |
| Nov 3, 2026 | 1,817.00 | 1,846.00 | 1,766.00 | 1,839.00 | 1,839.00 | 1.10% | 24,152 |
| Nov 2, 2026 | 1,833.00 | 1,958.00 | 1,731.00 | 1,819.00 | 1,819.00 | -0.05% | 18,394 |
| Oct 30, 2026 | 1,968.00 | 1,968.00 | 1,790.00 | 1,820.00 | 1,820.00 | -7.57% | 11,421 |
| Oct 29, 2026 | 1,990.00 | 1,995.00 | 1,920.00 | 1,969.00 | 1,969.00 | -1.35% | 10,819 |
| Oct 28, 2026 | 2,030.00 | 2,030.00 | 1,989.00 | 1,996.00 | 1,996.00 | -1.67% | 8,274 |
| Oct 27, 2026 | 2,100.00 | 2,100.00 | 1,986.00 | 2,030.00 | 2,030.00 | -2.40% | 25,347 |
| Oct 26, 2026 | 2,060.00 | 2,130.00 | 2,030.00 | 2,080.00 | 2,080.00 | -0.48% | 16,356 |
| Oct 23, 2026 | 2,110.00 | 2,110.00 | 2,025.00 | 2,090.00 | 2,090.00 | -0.48% | 10,823 |
| Oct 22, 2026 | 2,105.00 | 2,150.00 | 2,040.00 | 2,100.00 | 2,100.00 | -0.24% | 6,195 |
| Oct 21, 2026 | 2,090.00 | 2,130.00 | 2,065.00 | 2,105.00 | 2,105.00 | -1.17% | 16,871 |
| Oct 20, 2026 | 2,070.00 | 2,195.00 | 2,050.00 | 2,130.00 | 2,130.00 | 2.90% | 21,290 |
| Oct 19, 2026 | 2,135.00 | 2,135.00 | 2,065.00 | 2,070.00 | 2,070.00 | -2.36% | 5,524 |
| Oct 16, 2026 | 1,985.00 | 2,125.00 | 1,985.00 | 2,120.00 | 2,120.00 | 4.69% | 14,022 |
| Oct 15, 2026 | 2,035.00 | 2,090.00 | 1,980.00 | 2,025.00 | 2,025.00 | -3.34% | 9,395 |
| Oct 14, 2026 | 2,065.00 | 2,125.00 | 2,065.00 | 2,095.00 | 2,095.00 | -0.24% | 4,917 |
| Oct 13, 2026 | 2,100.00 | 2,155.00 | 2,010.00 | 2,100.00 | 2,100.00 | - | 10,975 |
| Oct 12, 2026 | 2,090.00 | 2,125.00 | 2,035.00 | 2,100.00 | 2,100.00 | -1.41% | 14,924 |
| Oct 8, 2026 | 2,070.00 | 2,135.00 | 2,070.00 | 2,130.00 | 2,130.00 | -0.23% | 9,697 |
| Oct 7, 2026 | 2,170.00 | 2,170.00 | 2,020.00 | 2,135.00 | 2,135.00 | 1.91% | 11,110 |
| Oct 6, 2026 | 2,165.00 | 2,165.00 | 2,065.00 | 2,095.00 | 2,095.00 | -0.24% | 5,444 |
| Oct 2, 2026 | 2,130.00 | 2,175.00 | 2,020.00 | 2,100.00 | 2,100.00 | 2.44% | 27,305 |
| Oct 1, 2026 | 2,095.00 | 2,110.00 | 2,045.00 | 2,050.00 | 2,050.00 | -2.84% | 8,659 |
| Sep 30, 2026 | 2,035.00 | 2,130.00 | 2,005.00 | 2,110.00 | 2,110.00 | 2.18% | 9,593 |
| Sep 29, 2026 | 2,060.00 | 2,090.00 | 2,010.00 | 2,065.00 | 2,065.00 | -0.72% | 14,770 |
| Sep 28, 2026 | 2,125.00 | 2,135.00 | 2,025.00 | 2,080.00 | 2,080.00 | -1.65% | 5,613 |
| Sep 23, 2026 | 2,100.00 | 2,170.00 | 2,015.00 | 2,115.00 | 2,115.00 | 0.71% | 9,929 |
| Sep 22, 2026 | 2,100.00 | 2,150.00 | 2,070.00 | 2,100.00 | 2,100.00 | - | 4,202 |
| Sep 21, 2026 | 2,065.00 | 2,115.00 | 2,010.00 | 2,100.00 | 2,100.00 | 1.45% | 14,554 |
| Sep 18, 2026 | 2,035.00 | 2,100.00 | 2,010.00 | 2,070.00 | 2,070.00 | 0.24% | 13,295 |
| Sep 17, 2026 | 2,065.00 | 2,095.00 | 2,020.00 | 2,065.00 | 2,065.00 | -1.20% | 7,438 |
| Sep 16, 2026 | 2,095.00 | 2,100.00 | 2,045.00 | 2,090.00 | 2,090.00 | 0.97% | 4,649 |
| Sep 15, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,070.00 | 2,070.00 | 4.07% | 6,571 |
| Sep 14, 2026 | 2,040.00 | 2,105.00 | 1,969.00 | 1,989.00 | 1,989.00 | -2.50% | 11,351 |
| Sep 11, 2026 | 2,105.00 | 2,150.00 | 1,975.00 | 2,040.00 | 2,040.00 | -3.09% | 9,921 |
| Sep 10, 2026 | 2,155.00 | 2,155.00 | 2,050.00 | 2,105.00 | 2,105.00 | -1.17% | 7,346 |
| Sep 9, 2026 | 2,210.00 | 2,210.00 | 2,110.00 | 2,130.00 | 2,130.00 | -0.23% | 7,059 |
| Sep 8, 2026 | 2,150.00 | 2,180.00 | 2,105.00 | 2,135.00 | 2,135.00 | -0.70% | 4,190 |
| Sep 7, 2026 | 2,235.00 | 2,235.00 | 2,095.00 | 2,150.00 | 2,150.00 | 1.18% | 9,203 |
| Sep 4, 2026 | 2,095.00 | 2,200.00 | 2,095.00 | 2,125.00 | 2,125.00 | -0.47% | 9,360 |
| Sep 3, 2026 | 2,065.00 | 2,180.00 | 2,055.00 | 2,135.00 | 2,135.00 | 2.64% | 7,317 |
| Sep 2, 2026 | 2,040.00 | 2,150.00 | 2,040.00 | 2,080.00 | 2,080.00 | - | 10,451 |
| Sep 1, 2026 | 2,100.00 | 2,205.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.12% | 40,800 |