Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea
· Delayed Price · Currency is KRW 1,181.00
-16.00 (-1.34%)
At close: Dec 5, 2025
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,220.00 | 1,224.00 | 1,153.00 | 1,181.00 | 1,181.00 | -1.34% | 287,865 |
| Dec 4, 2025 | 1,200.00 | 1,207.00 | 1,183.00 | 1,197.00 | 1,197.00 | -0.50% | 255,589 |
| Dec 3, 2025 | 1,203.00 | 1,324.00 | 1,143.00 | 1,203.00 | 1,203.00 | -0.99% | 974,978 |
| Dec 2, 2025 | 1,230.00 | 1,240.00 | 1,214.00 | 1,215.00 | 1,215.00 | -1.62% | 98,875 |
| Dec 1, 2025 | 1,245.00 | 1,256.00 | 1,223.00 | 1,235.00 | 1,235.00 | - | 64,583 |
| Nov 28, 2025 | 1,206.00 | 1,239.00 | 1,206.00 | 1,235.00 | 1,235.00 | 1.98% | 77,376 |
| Nov 27, 2025 | 1,200.00 | 1,245.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.50% | 97,382 |
| Nov 26, 2025 | 1,174.00 | 1,212.00 | 1,174.00 | 1,205.00 | 1,205.00 | 2.03% | 93,235 |
| Nov 25, 2025 | 1,188.00 | 1,210.00 | 1,180.00 | 1,181.00 | 1,181.00 | -0.59% | 135,280 |
| Nov 24, 2025 | 1,212.00 | 1,230.00 | 1,188.00 | 1,188.00 | 1,188.00 | -1.25% | 121,166 |
| Nov 21, 2025 | 1,241.00 | 1,248.00 | 1,203.00 | 1,203.00 | 1,203.00 | -3.91% | 124,585 |
| Nov 20, 2025 | 1,210.00 | 1,275.00 | 1,208.00 | 1,252.00 | 1,252.00 | 2.62% | 228,771 |
| Nov 19, 2025 | 1,219.00 | 1,232.00 | 1,183.00 | 1,220.00 | 1,220.00 | 3.13% | 204,686 |
| Nov 18, 2025 | 1,220.00 | 1,270.00 | 1,183.00 | 1,183.00 | 1,183.00 | -4.83% | 226,984 |
| Nov 17, 2025 | 1,287.00 | 1,288.00 | 1,241.00 | 1,243.00 | 1,243.00 | -2.97% | 206,649 |
| Nov 14, 2025 | 1,281.00 | 1,306.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.91% | 149,686 |
| Nov 13, 2025 | 1,290.00 | 1,318.00 | 1,286.00 | 1,306.00 | 1,306.00 | 0.15% | 141,631 |
| Nov 12, 2025 | 1,284.00 | 1,317.00 | 1,259.00 | 1,304.00 | 1,304.00 | 1.32% | 87,064 |
| Nov 11, 2025 | 1,310.00 | 1,327.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.76% | 134,970 |
| Nov 10, 2025 | 1,278.00 | 1,310.00 | 1,278.00 | 1,310.00 | 1,310.00 | 1.87% | 154,915 |
| Nov 7, 2025 | 1,281.00 | 1,320.00 | 1,270.00 | 1,286.00 | 1,286.00 | -1.98% | 421,332 |
| Nov 6, 2025 | 1,314.00 | 1,352.00 | 1,306.00 | 1,312.00 | 1,312.00 | -1.28% | 213,396 |
| Nov 5, 2025 | 1,344.00 | 1,372.00 | 1,300.00 | 1,329.00 | 1,329.00 | -1.12% | 476,130 |
| Nov 4, 2025 | 1,358.00 | 1,445.00 | 1,302.00 | 1,344.00 | 1,344.00 | -1.18% | 894,947 |
| Nov 3, 2025 | 1,519.00 | 1,545.00 | 1,301.00 | 1,360.00 | 1,360.00 | -7.80% | 1,882,760 |
| Oct 31, 2025 | 1,550.00 | 1,572.00 | 1,404.00 | 1,475.00 | 1,475.00 | -5.27% | 1,794,265 |
| Oct 30, 2025 | 1,556.00 | 1,694.00 | 1,515.00 | 1,557.00 | 1,557.00 | 3.11% | 7,959,477 |
| Oct 29, 2025 | 1,536.00 | 1,556.00 | 1,498.00 | 1,510.00 | 1,510.00 | -0.72% | 499,436 |
| Oct 28, 2025 | 1,491.00 | 1,588.00 | 1,491.00 | 1,521.00 | 1,521.00 | 0.26% | 841,112 |
| Oct 27, 2025 | 1,499.00 | 1,596.00 | 1,469.00 | 1,517.00 | 1,517.00 | 3.06% | 2,378,360 |
| Oct 24, 2025 | 1,451.00 | 1,484.00 | 1,437.00 | 1,472.00 | 1,472.00 | 1.03% | 512,313 |
| Oct 23, 2025 | 1,428.00 | 1,474.00 | 1,411.00 | 1,457.00 | 1,457.00 | 1.67% | 727,081 |
| Oct 22, 2025 | 1,435.00 | 1,494.00 | 1,409.00 | 1,433.00 | 1,433.00 | 0.07% | 792,307 |
| Oct 21, 2025 | 1,380.00 | 1,570.00 | 1,378.00 | 1,432.00 | 1,432.00 | 2.87% | 6,105,075 |
| Oct 20, 2025 | 1,345.00 | 1,416.00 | 1,342.00 | 1,392.00 | 1,392.00 | 3.49% | 308,942 |
| Oct 17, 2025 | 1,380.00 | 1,380.00 | 1,342.00 | 1,345.00 | 1,345.00 | -2.18% | 240,326 |
| Oct 16, 2025 | 1,373.00 | 1,387.00 | 1,361.00 | 1,375.00 | 1,375.00 | -0.22% | 308,844 |
| Oct 15, 2025 | 1,367.00 | 1,392.00 | 1,352.00 | 1,378.00 | 1,378.00 | 0.58% | 145,997 |
| Oct 14, 2025 | 1,388.00 | 1,405.00 | 1,364.00 | 1,370.00 | 1,370.00 | -1.58% | 249,597 |
| Oct 13, 2025 | 1,345.00 | 1,408.00 | 1,337.00 | 1,392.00 | 1,392.00 | 1.38% | 360,104 |
| Oct 10, 2025 | 1,415.00 | 1,415.00 | 1,371.00 | 1,373.00 | 1,373.00 | -2.56% | 283,447 |
| Oct 2, 2025 | 1,398.00 | 1,410.00 | 1,367.00 | 1,409.00 | 1,409.00 | 1.81% | 231,080 |
| Oct 1, 2025 | 1,410.00 | 1,420.00 | 1,371.00 | 1,384.00 | 1,384.00 | -1.56% | 286,308 |
| Sep 30, 2025 | 1,412.00 | 1,424.00 | 1,400.00 | 1,406.00 | 1,406.00 | -1.54% | 263,185 |
| Sep 29, 2025 | 1,423.00 | 1,459.00 | 1,411.00 | 1,428.00 | 1,428.00 | 1.28% | 268,305 |
| Sep 26, 2025 | 1,488.00 | 1,488.00 | 1,410.00 | 1,410.00 | 1,410.00 | -3.89% | 443,475 |
| Sep 25, 2025 | 1,480.00 | 1,497.00 | 1,457.00 | 1,467.00 | 1,467.00 | -1.34% | 375,732 |
| Sep 24, 2025 | 1,521.00 | 1,521.00 | 1,482.00 | 1,487.00 | 1,487.00 | -2.24% | 373,929 |
| Sep 23, 2025 | 1,580.00 | 1,584.00 | 1,490.00 | 1,521.00 | 1,521.00 | -4.16% | 923,175 |
| Sep 22, 2025 | 1,531.00 | 1,607.00 | 1,531.00 | 1,587.00 | 1,587.00 | 3.79% | 1,290,318 |
| Sep 19, 2025 | 1,579.00 | 1,588.00 | 1,527.00 | 1,529.00 | 1,529.00 | -2.74% | 1,065,320 |
| Sep 18, 2025 | 1,613.00 | 1,693.00 | 1,558.00 | 1,572.00 | 1,572.00 | - | 3,690,059 |
| Sep 17, 2025 | 1,530.00 | 1,698.00 | 1,510.00 | 1,572.00 | 1,572.00 | 2.95% | 15,426,310 |
| Sep 16, 2025 | 1,480.00 | 1,722.00 | 1,455.00 | 1,527.00 | 1,527.00 | 4.80% | 16,991,810 |
| Sep 15, 2025 | 1,498.00 | 1,498.00 | 1,451.00 | 1,457.00 | 1,457.00 | -2.02% | 456,108 |
| Sep 12, 2025 | 1,504.00 | 1,509.00 | 1,475.00 | 1,487.00 | 1,487.00 | -0.54% | 388,925 |
| Sep 11, 2025 | 1,530.00 | 1,530.00 | 1,484.00 | 1,495.00 | 1,495.00 | -1.32% | 437,133 |
| Sep 10, 2025 | 1,483.00 | 1,566.00 | 1,477.00 | 1,515.00 | 1,515.00 | 2.16% | 1,449,803 |
| Sep 9, 2025 | 1,498.00 | 1,498.00 | 1,456.00 | 1,483.00 | 1,483.00 | -0.40% | 891,272 |
| Sep 8, 2025 | 1,503.00 | 1,528.00 | 1,484.00 | 1,489.00 | 1,489.00 | -1.00% | 584,704 |
| Sep 5, 2025 | 1,548.00 | 1,605.00 | 1,502.00 | 1,504.00 | 1,504.00 | -1.64% | 2,740,899 |
| Sep 4, 2025 | 1,530.00 | 1,550.00 | 1,510.00 | 1,529.00 | 1,529.00 | 0.07% | 1,063,682 |
| Sep 3, 2025 | 1,536.00 | 1,610.00 | 1,515.00 | 1,528.00 | 1,528.00 | -0.46% | 2,642,890 |
| Sep 2, 2025 | 1,490.00 | 1,665.00 | 1,484.00 | 1,535.00 | 1,535.00 | 4.21% | 8,776,037 |
| Sep 1, 2025 | 1,472.00 | 1,515.00 | 1,456.00 | 1,473.00 | 1,473.00 | - | 1,370,292 |
| Aug 29, 2025 | 1,547.00 | 1,567.00 | 1,462.00 | 1,473.00 | 1,473.00 | -4.47% | 1,670,964 |
| Aug 28, 2025 | 1,611.00 | 1,657.00 | 1,501.00 | 1,542.00 | 1,542.00 | -3.87% | 5,332,357 |
| Aug 27, 2025 | 1,606.00 | 1,719.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.50% | 5,839,431 |
| Aug 26, 2025 | 1,607.00 | 1,823.00 | 1,579.00 | 1,612.00 | 1,612.00 | 0.06% | 22,159,390 |
| Aug 25, 2025 | 1,601.00 | 1,761.00 | 1,588.00 | 1,611.00 | 1,611.00 | -1.65% | 11,610,320 |
| Aug 22, 2025 | 1,728.00 | 1,807.00 | 1,628.00 | 1,638.00 | 1,638.00 | -1.38% | 13,474,920 |
| Aug 21, 2025 | 1,696.00 | 1,795.00 | 1,630.00 | 1,661.00 | 1,661.00 | 0.06% | 17,823,270 |
| Aug 20, 2025 | 1,704.00 | 1,855.00 | 1,609.00 | 1,660.00 | 1,660.00 | 3.81% | 46,686,960 |
| Aug 19, 2025 | 1,238.00 | 1,599.00 | 1,238.00 | 1,599.00 | 1,599.00 | 30.00% | 22,818,300 |
| Aug 18, 2025 | 1,241.00 | 1,246.00 | 1,225.00 | 1,230.00 | 1,230.00 | -1.84% | 56,068 |
| Aug 14, 2025 | 1,251.00 | 1,266.00 | 1,244.00 | 1,253.00 | 1,253.00 | - | 43,222 |
| Aug 13, 2025 | 1,261.00 | 1,261.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.08% | 41,284 |
| Aug 12, 2025 | 1,288.00 | 1,288.00 | 1,244.00 | 1,252.00 | 1,252.00 | -1.57% | 123,672 |
| Aug 11, 2025 | 1,268.00 | 1,295.00 | 1,262.00 | 1,272.00 | 1,272.00 | 0.08% | 80,043 |
| Aug 8, 2025 | 1,273.00 | 1,280.00 | 1,250.00 | 1,271.00 | 1,271.00 | 0.16% | 77,960 |
| Aug 7, 2025 | 1,250.00 | 1,275.00 | 1,249.00 | 1,269.00 | 1,269.00 | 0.79% | 59,552 |
| Aug 6, 2025 | 1,234.00 | 1,260.00 | 1,232.00 | 1,259.00 | 1,259.00 | 0.88% | 49,519 |
| Aug 5, 2025 | 1,255.00 | 1,278.00 | 1,236.00 | 1,248.00 | 1,248.00 | -0.56% | 74,904 |
| Aug 4, 2025 | 1,231.00 | 1,310.00 | 1,214.00 | 1,255.00 | 1,255.00 | 1.95% | 128,310 |
| Aug 1, 2025 | 1,287.00 | 1,287.00 | 1,231.00 | 1,231.00 | 1,231.00 | -4.35% | 146,644 |
| Jul 31, 2025 | 1,270.00 | 1,320.00 | 1,255.00 | 1,287.00 | 1,287.00 | 2.39% | 239,884 |
| Jul 30, 2025 | 1,262.00 | 1,276.00 | 1,249.00 | 1,257.00 | 1,257.00 | -0.40% | 46,689 |
| Jul 29, 2025 | 1,262.00 | 1,280.00 | 1,232.00 | 1,262.00 | 1,262.00 | 0.16% | 78,331 |
| Jul 28, 2025 | 1,260.00 | 1,271.00 | 1,238.00 | 1,260.00 | 1,260.00 | -0.24% | 144,341 |
| Jul 25, 2025 | 1,290.00 | 1,290.00 | 1,257.00 | 1,263.00 | 1,263.00 | -1.33% | 112,838 |
| Jul 24, 2025 | 1,276.00 | 1,303.00 | 1,274.00 | 1,280.00 | 1,280.00 | -0.47% | 130,768 |
| Jul 23, 2025 | 1,300.00 | 1,309.00 | 1,276.00 | 1,286.00 | 1,286.00 | -1.00% | 158,347 |
| Jul 22, 2025 | 1,370.00 | 1,370.00 | 1,281.00 | 1,299.00 | 1,299.00 | -1.89% | 269,150 |
| Jul 21, 2025 | 1,274.00 | 1,380.00 | 1,269.00 | 1,324.00 | 1,324.00 | 4.66% | 805,752 |
| Jul 18, 2025 | 1,276.00 | 1,276.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.24% | 32,829 |
| Jul 17, 2025 | 1,286.00 | 1,287.00 | 1,265.00 | 1,268.00 | 1,268.00 | -1.40% | 107,830 |
| Jul 16, 2025 | 1,272.00 | 1,289.00 | 1,255.00 | 1,286.00 | 1,286.00 | 1.10% | 89,452 |
| Jul 15, 2025 | 1,268.00 | 1,282.00 | 1,247.00 | 1,272.00 | 1,272.00 | 0.39% | 146,247 |
| Jul 14, 2025 | 1,272.00 | 1,275.00 | 1,260.00 | 1,267.00 | 1,267.00 | -0.31% | 114,066 |
| Jul 11, 2025 | 1,266.00 | 1,275.00 | 1,257.00 | 1,271.00 | 1,271.00 | 0.47% | 91,553 |