Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 2,040.00
-65.00 (-3.09%)
At close: Sep 11, 2026
Samhwa Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 2,125.00 | 2,185.00 | 2,065.00 | 2,125.00 | 2,125.00 | -0.70% | 7,748 |
| Aug 28, 2026 | 2,115.00 | 2,195.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.70% | 2,844 |
| Aug 27, 2026 | 2,050.00 | 2,200.00 | 2,050.00 | 2,155.00 | 2,155.00 | 1.65% | 11,254 |
| Aug 26, 2026 | 2,220.00 | 2,220.00 | 2,070.00 | 2,120.00 | 2,120.00 | -1.85% | 13,789 |
| Aug 25, 2026 | 2,225.00 | 2,230.00 | 2,115.00 | 2,160.00 | 2,160.00 | -1.37% | 25,923 |
| Aug 24, 2026 | 2,015.00 | 2,240.00 | 1,940.00 | 2,190.00 | 2,190.00 | 8.68% | 120,602 |
| Aug 21, 2026 | 2,030.00 | 2,045.00 | 1,900.00 | 2,015.00 | 2,015.00 | -1.47% | 15,985 |
| Aug 20, 2026 | 1,996.00 | 2,055.00 | 1,996.00 | 2,045.00 | 2,045.00 | 0.74% | 6,276 |
| Aug 19, 2026 | 1,995.00 | 2,075.00 | 1,973.00 | 2,030.00 | 2,030.00 | -0.73% | 17,247 |
| Aug 18, 2026 | 2,035.00 | 2,095.00 | 2,000.00 | 2,045.00 | 2,045.00 | -0.24% | 7,121 |
| Aug 14, 2026 | 2,020.00 | 2,105.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.24% | 12,807 |
| Aug 13, 2026 | 2,045.00 | 2,120.00 | 2,005.00 | 2,045.00 | 2,045.00 | 0.25% | 10,932 |
| Aug 12, 2026 | 2,010.00 | 2,115.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.49% | 22,180 |
| Aug 11, 2026 | 2,040.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,030.00 | -2.40% | 12,393 |
| Aug 10, 2026 | 2,070.00 | 2,105.00 | 2,045.00 | 2,080.00 | 2,080.00 | -0.24% | 13,829 |
| Aug 7, 2026 | 2,000.00 | 2,110.00 | 2,000.00 | 2,085.00 | 2,085.00 | 1.21% | 27,041 |
| Aug 6, 2026 | 2,085.00 | 2,090.00 | 1,986.00 | 2,060.00 | 2,060.00 | - | 30,653 |
| Aug 5, 2026 | 2,065.00 | 2,120.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.72% | 15,825 |
| Aug 4, 2026 | 1,971.00 | 2,080.00 | 1,938.00 | 2,075.00 | 2,075.00 | 3.23% | 46,031 |
| Aug 3, 2026 | 1,959.00 | 2,055.00 | 1,919.00 | 2,010.00 | 2,010.00 | 2.13% | 54,032 |
| Jul 31, 2026 | 1,893.00 | 2,070.00 | 1,893.00 | 1,968.00 | 1,968.00 | 2.88% | 112,448 |
| Jul 30, 2026 | 1,810.00 | 1,975.00 | 1,800.00 | 1,913.00 | 1,913.00 | 0.42% | 89,145 |
| Jul 29, 2026 | 1,853.00 | 1,926.00 | 1,780.00 | 1,905.00 | 1,905.00 | -0.16% | 76,266 |
| Jul 28, 2026 | 1,920.00 | 1,922.00 | 1,800.00 | 1,908.00 | 1,908.00 | -1.45% | 68,870 |
| Jul 27, 2026 | 1,960.00 | 1,960.00 | 1,851.00 | 1,936.00 | 1,936.00 | 0.41% | 42,813 |
| Jul 24, 2026 | 1,923.00 | 1,939.00 | 1,861.00 | 1,928.00 | 1,928.00 | 0.10% | 28,421 |
| Jul 23, 2026 | 1,899.00 | 1,947.00 | 1,880.00 | 1,926.00 | 1,926.00 | 1.42% | 49,490 |
| Jul 22, 2026 | 1,894.00 | 1,944.00 | 1,870.00 | 1,899.00 | 1,899.00 | 0.37% | 27,331 |
| Jul 21, 2026 | 1,836.00 | 1,944.00 | 1,836.00 | 1,892.00 | 1,892.00 | 0.11% | 71,791 |
| Jul 20, 2026 | 1,877.00 | 1,951.00 | 1,820.00 | 1,890.00 | 1,890.00 | -2.63% | 80,074 |
| Jul 16, 2026 | 1,953.00 | 1,998.00 | 1,915.00 | 1,941.00 | 1,941.00 | -2.22% | 53,571 |
| Jul 15, 2026 | 1,886.00 | 1,988.00 | 1,886.00 | 1,985.00 | 1,985.00 | 4.20% | 54,467 |
| Jul 14, 2026 | 1,918.00 | 1,967.00 | 1,823.00 | 1,905.00 | 1,905.00 | -1.50% | 61,655 |
| Jul 13, 2026 | 1,955.00 | 1,990.00 | 1,886.00 | 1,934.00 | 1,934.00 | -1.07% | 58,656 |
| Jul 10, 2026 | 1,859.00 | 1,993.00 | 1,859.00 | 1,955.00 | 1,955.00 | 3.82% | 111,700 |
| Jul 9, 2026 | 1,856.00 | 1,910.00 | 1,786.00 | 1,883.00 | 1,883.00 | 1.45% | 77,686 |
| Jul 8, 2026 | 1,850.00 | 1,946.00 | 1,829.00 | 1,856.00 | 1,856.00 | -1.80% | 65,470 |
| Jul 7, 2026 | 1,904.00 | 1,904.00 | 1,823.00 | 1,890.00 | 1,890.00 | -0.74% | 94,538 |
| Jul 6, 2026 | 1,891.00 | 1,938.00 | 1,852.00 | 1,904.00 | 1,904.00 | 0.69% | 90,594 |
| Jul 3, 2026 | 1,900.00 | 1,939.00 | 1,801.00 | 1,891.00 | 1,891.00 | -0.47% | 150,742 |
| Jul 2, 2026 | 1,908.00 | 1,961.00 | 1,853.00 | 1,900.00 | 1,900.00 | -2.01% | 184,326 |