Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,013.00
-10.00 (-0.98%)
At close: Apr 21, 2026
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,029.00 | 1,037.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.58% | 65,540 |
| Apr 17, 2026 | 1,034.00 | 1,040.00 | 1,011.00 | 1,029.00 | 1,029.00 | 0.49% | 65,349 |
| Apr 16, 2026 | 1,033.00 | 1,033.00 | 1,018.00 | 1,024.00 | 1,024.00 | 0.10% | 67,820 |
| Apr 15, 2026 | 1,011.00 | 1,026.00 | 1,011.00 | 1,023.00 | 1,023.00 | 0.39% | 65,633 |
| Apr 14, 2026 | 1,017.00 | 1,026.00 | 1,011.00 | 1,019.00 | 1,019.00 | 0.20% | 92,154 |
| Apr 13, 2026 | 1,017.00 | 1,026.00 | 1,000.00 | 1,017.00 | 1,017.00 | - | 86,641 |
| Apr 10, 2026 | 1,011.00 | 1,040.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.69% | 143,123 |
| Apr 9, 2026 | 1,014.00 | 1,024.00 | 999.00 | 1,010.00 | 1,010.00 | -0.39% | 111,094 |
| Apr 8, 2026 | 1,017.00 | 1,023.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.29% | 100,828 |
| Apr 7, 2026 | 1,030.00 | 1,030.00 | 1,005.00 | 1,017.00 | 1,017.00 | -0.68% | 140,392 |
| Apr 6, 2026 | 1,019.00 | 1,030.00 | 1,004.00 | 1,024.00 | 1,024.00 | 0.69% | 136,697 |
| Apr 3, 2026 | 1,017.00 | 1,022.00 | 1,001.00 | 1,017.00 | 1,017.00 | 1.70% | 119,022 |
| Apr 2, 2026 | 1,027.00 | 1,043.00 | 993.00 | 1,000.00 | 1,000.00 | -2.63% | 156,594 |
| Apr 1, 2026 | 1,012.00 | 1,049.00 | 1,005.00 | 1,027.00 | 1,027.00 | 1.48% | 195,046 |
| Mar 31, 2026 | 1,017.00 | 1,019.00 | 981.00 | 1,012.00 | 1,012.00 | -0.49% | 180,471 |
| Mar 30, 2026 | 988.00 | 1,019.00 | 971.00 | 1,017.00 | 1,017.00 | 2.94% | 235,835 |
| Mar 27, 2026 | 937.00 | 1,002.00 | 915.00 | 988.00 | 988.00 | 5.89% | 481,380 |
| Mar 26, 2026 | 1,007.00 | 1,107.00 | 933.00 | 933.00 | 933.00 | -6.51% | 2,164,383 |
| Mar 25, 2026 | 986.00 | 1,004.00 | 979.00 | 998.00 | 998.00 | 1.22% | 162,467 |
| Mar 24, 2026 | 946.00 | 991.00 | 946.00 | 986.00 | 986.00 | 4.23% | 137,785 |
| Mar 23, 2026 | 945.00 | 957.00 | 913.00 | 946.00 | 946.00 | -0.63% | 121,868 |
| Mar 20, 2026 | 928.00 | 963.00 | 926.00 | 952.00 | 952.00 | 2.70% | 116,310 |
| Mar 19, 2026 | 910.00 | 933.00 | 897.00 | 927.00 | 927.00 | 1.87% | 114,773 |
| Mar 18, 2026 | 909.00 | 945.00 | 903.00 | 910.00 | 910.00 | 0.11% | 149,151 |
| Mar 17, 2026 | 913.00 | 919.00 | 899.00 | 909.00 | 909.00 | 0.33% | 72,596 |
| Mar 16, 2026 | 916.00 | 921.00 | 897.00 | 906.00 | 906.00 | -0.88% | 95,984 |
| Mar 13, 2026 | 909.00 | 920.00 | 890.00 | 914.00 | 914.00 | 0.55% | 129,261 |
| Mar 12, 2026 | 888.00 | 920.00 | 883.00 | 909.00 | 909.00 | 2.36% | 119,136 |
| Mar 11, 2026 | 862.00 | 898.00 | 854.00 | 888.00 | 888.00 | 3.86% | 196,224 |
| Mar 10, 2026 | 842.00 | 860.00 | 837.00 | 855.00 | 855.00 | 1.54% | 180,642 |
| Mar 9, 2026 | 812.00 | 844.00 | 790.00 | 842.00 | 842.00 | 3.57% | 235,160 |
| Mar 6, 2026 | 785.00 | 813.00 | 780.00 | 813.00 | 813.00 | 1.63% | 183,693 |
| Mar 5, 2026 | 724.00 | 824.00 | 724.00 | 800.00 | 800.00 | 11.42% | 473,817 |
| Mar 4, 2026 | 781.00 | 820.00 | 709.00 | 718.00 | 718.00 | -10.14% | 428,841 |
| Mar 3, 2026 | 839.00 | 839.00 | 798.00 | 799.00 | 799.00 | -5.11% | 265,021 |
| Feb 27, 2026 | 879.00 | 955.00 | 825.00 | 842.00 | 842.00 | -4.10% | 730,296 |
| Feb 26, 2026 | 895.00 | 896.00 | 878.00 | 878.00 | 878.00 | -1.90% | 222,201 |
| Feb 25, 2026 | 911.00 | 918.00 | 887.00 | 895.00 | 895.00 | -1.86% | 353,590 |
| Feb 24, 2026 | 920.00 | 920.00 | 882.00 | 912.00 | 912.00 | 1.90% | 251,412 |
| Feb 23, 2026 | 903.00 | 903.00 | 887.00 | 895.00 | 895.00 | -0.33% | 116,641 |
| Feb 20, 2026 | 908.00 | 930.00 | 860.00 | 898.00 | 898.00 | -0.88% | 419,996 |
| Feb 19, 2026 | 971.00 | 972.00 | 878.00 | 906.00 | 906.00 | -6.50% | 1,034,267 |
| Feb 13, 2026 | 1,045.00 | 1,050.00 | 965.00 | 969.00 | 969.00 | -7.54% | 849,046 |
| Feb 12, 2026 | 1,050.00 | 1,061.00 | 1,036.00 | 1,048.00 | 1,048.00 | -0.38% | 83,610 |
| Feb 11, 2026 | 1,036.00 | 1,075.00 | 1,036.00 | 1,052.00 | 1,052.00 | 0.57% | 105,109 |
| Feb 10, 2026 | 1,043.00 | 1,048.00 | 1,025.00 | 1,046.00 | 1,046.00 | 1.26% | 87,933 |
| Feb 9, 2026 | 1,040.00 | 1,049.00 | 1,024.00 | 1,033.00 | 1,033.00 | - | 75,777 |
| Feb 6, 2026 | 1,051.00 | 1,061.00 | 1,012.00 | 1,033.00 | 1,033.00 | -1.81% | 107,995 |
| Feb 5, 2026 | 1,047.00 | 1,066.00 | 1,045.00 | 1,052.00 | 1,052.00 | 0.48% | 74,766 |
| Feb 4, 2026 | 1,035.00 | 1,053.00 | 1,030.00 | 1,047.00 | 1,047.00 | 1.16% | 87,583 |