Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea · Delayed Price · Currency is KRW 2,477.50
+105.00 (4.43%)
At close: Apr 29, 2026
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,372.50 | 2,495.00 | 2,357.50 | 2,477.50 | 2,477.50 | 4.43% | 49,195 |
| 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 |
| Mar 16, 2026 | 2,290.00 | 2,302.50 | 2,242.50 | 2,265.00 | 2,265.00 | -0.88% | 38,393 |
| Mar 13, 2026 | 2,272.50 | 2,300.00 | 2,225.00 | 2,285.00 | 2,285.00 | 0.55% | 51,704 |
| Mar 12, 2026 | 2,220.00 | 2,300.00 | 2,207.50 | 2,272.50 | 2,272.50 | 2.36% | 47,682 |
| Mar 11, 2026 | 2,155.00 | 2,245.00 | 2,135.00 | 2,220.00 | 2,220.00 | 3.86% | 78,500 |
| Mar 10, 2026 | 2,105.00 | 2,150.00 | 2,092.50 | 2,137.50 | 2,137.50 | 1.54% | 72,940 |
| Mar 9, 2026 | 2,030.00 | 2,110.00 | 1,975.00 | 2,105.00 | 2,105.00 | 3.57% | 94,858 |
| Mar 6, 2026 | 1,962.50 | 2,032.50 | 1,950.00 | 2,032.50 | 2,032.50 | 1.63% | 76,181 |
| Mar 5, 2026 | 1,810.00 | 2,060.00 | 1,810.00 | 2,000.00 | 2,000.00 | 11.42% | 190,330 |
| Mar 4, 2026 | 1,952.50 | 2,050.00 | 1,772.50 | 1,795.00 | 1,795.00 | -10.14% | 172,325 |
| Mar 3, 2026 | 2,097.50 | 2,097.50 | 1,995.00 | 1,997.50 | 1,997.50 | -5.11% | 111,900 |
| Feb 27, 2026 | 2,197.50 | 2,387.50 | 2,062.50 | 2,105.00 | 2,105.00 | -4.10% | 294,314 |
| Feb 26, 2026 | 2,237.50 | 2,240.00 | 2,195.00 | 2,195.00 | 2,195.00 | -1.90% | 89,006 |
| Feb 25, 2026 | 2,277.50 | 2,295.00 | 2,217.50 | 2,237.50 | 2,237.50 | -1.86% | 146,263 |
| Feb 24, 2026 | 2,300.00 | 2,300.00 | 2,205.00 | 2,280.00 | 2,280.00 | 1.90% | 100,564 |
| Feb 23, 2026 | 2,257.50 | 2,257.50 | 2,217.50 | 2,237.50 | 2,237.50 | -0.33% | 46,656 |
| Feb 20, 2026 | 2,270.00 | 2,325.00 | 2,150.00 | 2,245.00 | 2,245.00 | -0.88% | 167,998 |
| Feb 19, 2026 | 2,427.50 | 2,430.00 | 2,195.00 | 2,265.00 | 2,265.00 | -6.50% | 413,706 |
| Feb 13, 2026 | 2,612.50 | 2,625.00 | 2,412.50 | 2,422.50 | 2,422.50 | -7.54% | 339,888 |