Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,913.00
+8.00 (0.42%)
At close: Jul 30, 2026
Samhwa Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,896.00 | 1,950.00 | 1,813.00 | 1,939.00 | 1,939.00 | 2.32% | 209,275 |
| Jun 30, 2026 | 1,726.00 | 2,100.00 | 1,693.00 | 1,895.00 | 1,895.00 | 10.50% | 929,592 |
| Jun 29, 2026 | 1,646.00 | 1,768.00 | 1,618.00 | 1,715.00 | 1,715.00 | -0.98% | 152,507 |
| Jun 26, 2026 | 1,776.00 | 1,870.00 | 1,610.00 | 1,732.00 | 1,732.00 | -2.48% | 272,731 |
| Jun 25, 2026 | 1,590.00 | 2,050.00 | 1,576.00 | 1,776.00 | 1,776.00 | 11.70% | 1,488,800 |
| Jun 24, 2026 | 1,488.00 | 1,688.00 | 1,395.00 | 1,590.00 | 1,590.00 | 6.00% | 494,610 |
| Jun 23, 2026 | 1,606.00 | 1,669.00 | 1,429.00 | 1,500.00 | 1,500.00 | -6.60% | 541,723 |
| Jun 22, 2026 | 1,555.00 | 1,983.00 | 1,526.00 | 1,606.00 | 1,606.00 | 5.24% | 3,654,799 |
| Jun 19, 2026 | 2,005.00 | 2,075.00 | 1,500.00 | 1,526.00 | 1,526.00 | -21.74% | 1,828,962 |
| Jun 18, 2026 | 1,500.00 | 1,950.00 | 1,465.00 | 1,950.00 | 1,950.00 | 30.00% | 2,317,167 |
| Jun 17, 2026 | 1,480.00 | 1,523.00 | 1,465.00 | 1,500.00 | 1,500.00 | 0.54% | 23,132 |
| Jun 16, 2026 | 1,497.00 | 1,519.00 | 1,461.00 | 1,492.00 | 1,492.00 | 0.20% | 14,701 |
| Jun 15, 2026 | 1,483.00 | 1,524.00 | 1,475.00 | 1,489.00 | 1,489.00 | 0.40% | 20,675 |
| Jun 12, 2026 | 1,504.00 | 1,550.00 | 1,472.00 | 1,483.00 | 1,483.00 | 0.95% | 36,282 |
| Jun 11, 2026 | 1,400.00 | 1,528.00 | 1,400.00 | 1,469.00 | 1,469.00 | 0.62% | 40,380 |
| Jun 10, 2026 | 1,457.00 | 1,497.00 | 1,427.00 | 1,460.00 | 1,460.00 | -0.61% | 33,391 |
| Jun 9, 2026 | 1,466.00 | 1,520.00 | 1,412.00 | 1,469.00 | 1,469.00 | -0.54% | 63,349 |
| Jun 8, 2026 | 1,592.00 | 1,592.00 | 1,477.00 | 1,477.00 | 1,477.00 | -7.98% | 50,939 |
| Jun 5, 2026 | 1,699.00 | 1,713.00 | 1,595.00 | 1,605.00 | 1,605.00 | -4.80% | 23,983 |
| Jun 4, 2026 | 1,650.00 | 1,699.00 | 1,650.00 | 1,686.00 | 1,686.00 | 1.75% | 33,691 |
| Jun 2, 2026 | 1,711.00 | 1,747.00 | 1,625.00 | 1,657.00 | 1,657.00 | -3.16% | 42,514 |
| Jun 1, 2026 | 1,721.00 | 1,788.00 | 1,619.00 | 1,711.00 | 1,711.00 | -0.58% | 145,629 |
| May 29, 2026 | 1,802.00 | 1,827.00 | 1,719.00 | 1,721.00 | 1,721.00 | -4.44% | 140,822 |
| May 28, 2026 | 1,914.00 | 1,947.00 | 1,797.00 | 1,801.00 | 1,801.00 | -5.81% | 157,205 |
| May 27, 2026 | 2,100.00 | 2,115.00 | 1,891.00 | 1,912.00 | 1,912.00 | -8.95% | 416,864 |
| May 26, 2026 | 2,195.00 | 2,715.00 | 1,992.00 | 2,100.00 | 2,100.00 | -15.24% | 2,409,420 |
| Apr 29, 2026 | 2,372.50 | 2,495.00 | 2,357.50 | 2,477.50 | 2,477.50 | 4.43% | 50,414 |
| Apr 28, 2026 | 2,445.00 | 2,445.00 | 2,362.50 | 2,372.50 | 2,372.50 | -3.06% | 72,518 |
| Apr 27, 2026 | 2,500.00 | 2,502.50 | 2,410.00 | 2,447.50 | 2,447.50 | -0.61% | 49,060 |