Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea
· Delayed Price · Currency is KRW 842.00
+29.00 (3.57%)
At close: Mar 9, 2026
Samhwa Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 1,033.00 | 1,057.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.19% | 108,528 |
| Feb 2, 2026 | 1,083.00 | 1,083.00 | 1,032.00 | 1,033.00 | 1,033.00 | -4.09% | 201,413 |
| Jan 30, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,077.00 | 1,077.00 | -3.49% | 159,919 |
| Jan 29, 2026 | 1,124.00 | 1,124.00 | 1,099.00 | 1,116.00 | 1,116.00 | 0.09% | 71,691 |
| Jan 28, 2026 | 1,109.00 | 1,123.00 | 1,109.00 | 1,115.00 | 1,115.00 | 0.27% | 56,649 |
| Jan 27, 2026 | 1,115.00 | 1,122.00 | 1,055.00 | 1,112.00 | 1,112.00 | -0.63% | 144,928 |
| Jan 26, 2026 | 1,107.00 | 1,132.00 | 1,100.00 | 1,119.00 | 1,119.00 | 1.63% | 182,767 |
| Jan 23, 2026 | 1,096.00 | 1,106.00 | 1,082.00 | 1,101.00 | 1,101.00 | 1.29% | 96,722 |
| Jan 22, 2026 | 1,090.00 | 1,094.00 | 1,076.00 | 1,087.00 | 1,087.00 | 0.83% | 84,287 |
| Jan 21, 2026 | 1,100.00 | 1,119.00 | 1,072.00 | 1,078.00 | 1,078.00 | -3.66% | 273,654 |
| Jan 20, 2026 | 1,103.00 | 1,130.00 | 1,092.00 | 1,119.00 | 1,119.00 | 0.72% | 81,136 |
| Jan 19, 2026 | 1,110.00 | 1,121.00 | 1,100.00 | 1,111.00 | 1,111.00 | -0.98% | 147,692 |
| Jan 16, 2026 | 1,130.00 | 1,147.00 | 1,118.00 | 1,122.00 | 1,122.00 | -0.71% | 125,726 |
| Jan 15, 2026 | 1,142.00 | 1,143.00 | 1,126.00 | 1,130.00 | 1,130.00 | -1.05% | 111,199 |
| Jan 14, 2026 | 1,146.00 | 1,146.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.35% | 61,446 |
| Jan 13, 2026 | 1,161.00 | 1,179.00 | 1,140.00 | 1,146.00 | 1,146.00 | -2.22% | 122,844 |
| Jan 12, 2026 | 1,130.00 | 1,231.00 | 1,122.00 | 1,172.00 | 1,172.00 | 3.72% | 331,150 |
| Jan 9, 2026 | 1,141.00 | 1,151.00 | 1,111.00 | 1,130.00 | 1,130.00 | -0.96% | 234,967 |
| Jan 8, 2026 | 1,180.00 | 1,181.00 | 1,125.00 | 1,141.00 | 1,141.00 | -3.31% | 167,124 |
| Jan 7, 2026 | 1,178.00 | 1,247.00 | 1,132.00 | 1,180.00 | 1,180.00 | 0.17% | 726,066 |
| Jan 6, 2026 | 1,224.00 | 1,231.00 | 1,170.00 | 1,178.00 | 1,178.00 | -3.84% | 477,806 |
| Jan 5, 2026 | 1,318.00 | 1,328.00 | 1,215.00 | 1,225.00 | 1,225.00 | -7.96% | 666,674 |
| Jan 2, 2026 | 1,240.00 | 1,331.00 | 1,232.00 | 1,331.00 | 1,331.00 | 11.85% | 1,066,209 |
| Dec 30, 2025 | 1,153.00 | 1,214.00 | 1,151.00 | 1,190.00 | 1,190.00 | 1.97% | 147,376 |
| Dec 29, 2025 | 1,159.00 | 1,175.00 | 1,159.00 | 1,167.00 | 1,167.00 | 0.69% | 52,084 |
| Dec 26, 2025 | 1,175.00 | 1,196.00 | 1,157.00 | 1,159.00 | 1,159.00 | -2.28% | 113,488 |
| Dec 24, 2025 | 1,171.00 | 1,194.00 | 1,166.00 | 1,186.00 | 1,186.00 | 1.11% | 51,960 |
| Dec 23, 2025 | 1,200.00 | 1,213.00 | 1,170.00 | 1,173.00 | 1,173.00 | -2.98% | 146,800 |
| Dec 22, 2025 | 1,196.00 | 1,218.00 | 1,196.00 | 1,209.00 | 1,209.00 | 0.75% | 98,275 |
| Dec 19, 2025 | 1,197.00 | 1,207.00 | 1,181.00 | 1,200.00 | 1,200.00 | 0.67% | 120,229 |
| Dec 18, 2025 | 1,171.00 | 1,200.00 | 1,170.00 | 1,192.00 | 1,192.00 | 0.25% | 72,934 |
| Dec 17, 2025 | 1,169.00 | 1,192.00 | 1,167.00 | 1,189.00 | 1,189.00 | 0.59% | 103,651 |
| Dec 16, 2025 | 1,179.00 | 1,192.00 | 1,163.00 | 1,182.00 | 1,182.00 | -0.67% | 83,868 |
| Dec 15, 2025 | 1,175.00 | 1,227.00 | 1,162.00 | 1,190.00 | 1,190.00 | 0.93% | 160,002 |
| Dec 12, 2025 | 1,198.00 | 1,198.00 | 1,167.00 | 1,179.00 | 1,179.00 | -0.25% | 136,902 |
| Dec 11, 2025 | 1,197.00 | 1,197.00 | 1,163.00 | 1,182.00 | 1,182.00 | 0.17% | 112,866 |
| Dec 10, 2025 | 1,163.00 | 1,220.00 | 1,157.00 | 1,180.00 | 1,180.00 | 1.29% | 189,270 |
| Dec 9, 2025 | 1,162.00 | 1,170.00 | 1,151.00 | 1,165.00 | 1,165.00 | 0.26% | 103,301 |
| Dec 8, 2025 | 1,181.00 | 1,199.00 | 1,158.00 | 1,162.00 | 1,162.00 | -1.61% | 103,093 |
| 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 |