Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 1,526.00
-424.00 (-21.74%)
At close: Jun 19, 2026
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 2,462.50 | 2,495.00 | 2,457.50 | 2,462.50 | 2,462.50 | - | 13,184 |
| Apr 23, 2026 | 2,480.00 | 2,512.50 | 2,405.00 | 2,462.50 | 2,462.50 | -1.50% | 57,222 |
| Apr 22, 2026 | 2,547.50 | 2,547.50 | 2,475.00 | 2,500.00 | 2,500.00 | -1.28% | 41,305 |
| Apr 21, 2026 | 2,582.50 | 2,582.50 | 2,515.00 | 2,532.50 | 2,532.50 | -0.98% | 16,580 |
| Apr 20, 2026 | 2,572.50 | 2,592.50 | 2,530.00 | 2,557.50 | 2,557.50 | -0.58% | 26,219 |
| Apr 17, 2026 | 2,585.00 | 2,600.00 | 2,527.50 | 2,572.50 | 2,572.50 | 0.49% | 26,140 |
| Apr 16, 2026 | 2,582.50 | 2,582.50 | 2,545.00 | 2,560.00 | 2,560.00 | 0.10% | 27,135 |
| Apr 15, 2026 | 2,527.50 | 2,565.00 | 2,527.50 | 2,557.50 | 2,557.50 | 0.39% | 26,280 |
| Apr 14, 2026 | 2,542.50 | 2,565.00 | 2,527.50 | 2,547.50 | 2,547.50 | 0.20% | 36,925 |
| Apr 13, 2026 | 2,542.50 | 2,565.00 | 2,500.00 | 2,542.50 | 2,542.50 | - | 34,656 |
| Apr 10, 2026 | 2,527.50 | 2,600.00 | 2,520.00 | 2,542.50 | 2,542.50 | 0.69% | 57,250 |
| Apr 9, 2026 | 2,535.00 | 2,560.00 | 2,497.50 | 2,525.00 | 2,525.00 | -0.39% | 44,437 |
| Apr 8, 2026 | 2,542.50 | 2,557.50 | 2,527.50 | 2,535.00 | 2,535.00 | -0.29% | 40,331 |
| Apr 7, 2026 | 2,575.00 | 2,575.00 | 2,512.50 | 2,542.50 | 2,542.50 | -0.68% | 56,156 |
| Apr 6, 2026 | 2,547.50 | 2,575.00 | 2,510.00 | 2,560.00 | 2,560.00 | 0.69% | 54,678 |
| Apr 3, 2026 | 2,542.50 | 2,555.00 | 2,502.50 | 2,542.50 | 2,542.50 | 1.70% | 48,216 |
| Apr 2, 2026 | 2,567.50 | 2,607.50 | 2,482.50 | 2,500.00 | 2,500.00 | -2.63% | 62,637 |
| Apr 1, 2026 | 2,530.00 | 2,622.50 | 2,512.50 | 2,567.50 | 2,567.50 | 1.48% | 78,464 |
| Mar 31, 2026 | 2,542.50 | 2,547.50 | 2,452.50 | 2,530.00 | 2,530.00 | -0.49% | 72,401 |
| Mar 30, 2026 | 2,470.00 | 2,547.50 | 2,427.50 | 2,542.50 | 2,542.50 | 2.94% | 94,334 |
| Mar 27, 2026 | 2,342.50 | 2,505.00 | 2,287.50 | 2,470.00 | 2,470.00 | 5.89% | 193,696 |
| Mar 26, 2026 | 2,517.50 | 2,767.50 | 2,332.50 | 2,332.50 | 2,332.50 | -6.51% | 869,738 |
| Mar 25, 2026 | 2,465.00 | 2,510.00 | 2,447.50 | 2,495.00 | 2,495.00 | 1.22% | 64,987 |
| Mar 24, 2026 | 2,365.00 | 2,477.50 | 2,365.00 | 2,465.00 | 2,465.00 | 4.23% | 55,291 |
| Mar 23, 2026 | 2,362.50 | 2,392.50 | 2,282.50 | 2,365.00 | 2,365.00 | -0.63% | 48,772 |
| Mar 20, 2026 | 2,320.00 | 2,407.50 | 2,315.00 | 2,380.00 | 2,380.00 | 2.70% | 46,697 |
| Mar 19, 2026 | 2,275.00 | 2,332.50 | 2,242.50 | 2,317.50 | 2,317.50 | 1.87% | 45,909 |
| Mar 18, 2026 | 2,272.50 | 2,362.50 | 2,257.50 | 2,275.00 | 2,275.00 | 0.11% | 59,680 |
| Mar 17, 2026 | 2,282.50 | 2,297.50 | 2,247.50 | 2,272.50 | 2,272.50 | 0.33% | 29,067 |