Skip to main content
Samhwa Networks Co., Ltd. (KOSDAQ:046390)
South Korea flag South Korea · Delayed Price · Currency is KRW
949.00
-30.00 (-3.06%)
At close: Apr 28, 2026

Samhwa Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,372.502,495.002,357.502,477.502,477.504.43%49,195
Apr 28, 20262,445.002,445.002,362.502,372.502,372.50-3.06%72,518
Apr 27, 20262,500.002,502.502,410.002,447.502,447.50-0.61%49,060
Apr 24, 20262,462.502,495.002,457.502,462.502,462.50-13,184
Apr 23, 20262,480.002,512.502,405.002,462.502,462.50-1.50%57,222
Apr 22, 20262,547.502,547.502,475.002,500.002,500.00-1.28%41,305
Apr 21, 20262,582.502,582.502,515.002,532.502,532.50-0.98%16,580
Apr 20, 20262,572.502,592.502,530.002,557.502,557.50-0.58%26,219
Apr 17, 20262,585.002,600.002,527.502,572.502,572.500.49%26,140
Apr 16, 20262,582.502,582.502,545.002,560.002,560.000.10%27,135
Apr 15, 20262,527.502,565.002,527.502,557.502,557.500.39%26,280
Apr 14, 20262,542.502,565.002,527.502,547.502,547.500.20%36,925
Apr 13, 20262,542.502,565.002,500.002,542.502,542.50-34,656
Apr 10, 20262,527.502,600.002,520.002,542.502,542.500.69%57,250
Apr 9, 20262,535.002,560.002,497.502,525.002,525.00-0.39%44,437
Apr 8, 20262,542.502,557.502,527.502,535.002,535.00-0.29%40,331
Apr 7, 20262,575.002,575.002,512.502,542.502,542.50-0.68%56,156
Apr 6, 20262,547.502,575.002,510.002,560.002,560.000.69%54,678
Apr 3, 20262,542.502,555.002,502.502,542.502,542.501.70%48,216
Apr 2, 20262,567.502,607.502,482.502,500.002,500.00-2.63%62,637
Apr 1, 20262,530.002,622.502,512.502,567.502,567.501.48%78,464
Mar 31, 20262,542.502,547.502,452.502,530.002,530.00-0.49%72,401
Mar 30, 20262,470.002,547.502,427.502,542.502,542.502.94%94,334
Mar 27, 20262,342.502,505.002,287.502,470.002,470.005.89%193,696
Mar 26, 20262,517.502,767.502,332.502,332.502,332.50-6.51%869,738
Mar 25, 20262,465.002,510.002,447.502,495.002,495.001.22%64,987
Mar 24, 20262,365.002,477.502,365.002,465.002,465.004.23%55,291
Mar 23, 20262,362.502,392.502,282.502,365.002,365.00-0.63%48,772
Mar 20, 20262,320.002,407.502,315.002,380.002,380.002.70%46,697
Mar 19, 20262,275.002,332.502,242.502,317.502,317.501.87%45,909
Mar 18, 20262,272.502,362.502,257.502,275.002,275.000.11%59,680
Mar 17, 20262,282.502,297.502,247.502,272.502,272.500.33%29,067
Mar 16, 20262,290.002,302.502,242.502,265.002,265.00-0.88%38,393
Mar 13, 20262,272.502,300.002,225.002,285.002,285.000.55%51,704
Mar 12, 20262,220.002,300.002,207.502,272.502,272.502.36%47,682
Mar 11, 20262,155.002,245.002,135.002,220.002,220.003.86%78,500
Mar 10, 20262,105.002,150.002,092.502,137.502,137.501.54%72,940
Mar 9, 20262,030.002,110.001,975.002,105.002,105.003.57%94,858
Mar 6, 20261,962.502,032.501,950.002,032.502,032.501.63%76,181
Mar 5, 20261,810.002,060.001,810.002,000.002,000.0011.42%190,330
Mar 4, 20261,952.502,050.001,772.501,795.001,795.00-10.14%172,325
Mar 3, 20262,097.502,097.501,995.001,997.501,997.50-5.11%111,900
Feb 27, 20262,197.502,387.502,062.502,105.002,105.00-4.10%294,314
Feb 26, 20262,237.502,240.002,195.002,195.002,195.00-1.90%89,006
Feb 25, 20262,277.502,295.002,217.502,237.502,237.50-1.86%146,263
Feb 24, 20262,300.002,300.002,205.002,280.002,280.001.90%100,564
Feb 23, 20262,257.502,257.502,217.502,237.502,237.50-0.33%46,656
Feb 20, 20262,270.002,325.002,150.002,245.002,245.00-0.88%167,998
Feb 19, 20262,427.502,430.002,195.002,265.002,265.00-6.50%413,706
Feb 13, 20262,612.502,625.002,412.502,422.502,422.50-7.54%339,888
Feb 12, 20262,625.002,652.502,590.002,620.002,620.00-0.38%33,456
Feb 11, 20262,590.002,687.502,590.002,630.002,630.000.57%42,242
Feb 10, 20262,607.502,620.002,562.502,615.002,615.001.26%35,226
Feb 9, 20262,600.002,622.502,560.002,582.502,582.50-30,341
Feb 6, 20262,627.502,652.502,530.002,582.502,582.50-1.81%43,258
Feb 5, 20262,617.502,665.002,612.502,630.002,630.000.48%30,155
Feb 4, 20262,587.502,632.502,575.002,617.502,617.501.16%35,033
Feb 3, 20262,582.502,642.502,575.002,587.502,587.500.19%43,430
Feb 2, 20262,707.502,707.502,580.002,582.502,582.50-4.09%80,864
Jan 30, 20262,787.502,787.502,675.002,692.502,692.50-3.49%63,989
Jan 29, 20262,810.002,810.002,747.502,790.002,790.000.09%28,850
Jan 28, 20262,772.502,807.502,772.502,787.502,787.500.27%22,664
Jan 27, 20262,787.502,805.002,637.502,780.002,780.00-0.63%57,971
Jan 26, 20262,767.502,830.002,750.002,797.502,797.501.63%73,106
Jan 23, 20262,740.002,765.002,705.002,752.502,752.501.29%38,732
Jan 22, 20262,725.002,735.002,690.002,717.502,717.500.83%33,714
Jan 21, 20262,750.002,797.502,680.002,695.002,695.00-3.66%109,725
Jan 20, 20262,757.502,825.002,730.002,797.502,797.500.72%32,454
Jan 19, 20262,775.002,802.502,750.002,777.502,777.50-0.98%59,076
Jan 16, 20262,825.002,867.502,795.002,805.002,805.00-0.71%51,145
Jan 15, 20262,855.002,857.502,815.002,825.002,825.00-1.05%44,624
Jan 14, 20262,865.002,865.002,840.002,855.002,855.00-0.35%25,408
Jan 13, 20262,902.502,947.502,850.002,865.002,865.00-2.22%49,404
Jan 12, 20262,825.003,077.502,805.002,930.002,930.003.72%132,966
Jan 9, 20262,852.502,877.502,777.502,825.002,825.00-0.96%94,259
Jan 8, 20262,950.002,952.502,812.502,852.502,852.50-3.31%68,778
Jan 7, 20262,945.003,117.502,830.002,950.002,950.000.17%291,354
Jan 6, 20263,060.003,077.502,925.002,945.002,945.00-3.84%193,691
Jan 5, 20263,295.003,320.003,037.503,062.503,062.50-7.96%269,139
Jan 2, 20263,100.003,327.503,080.003,327.503,327.5011.85%436,606
Dec 30, 20252,882.503,035.002,877.502,975.002,975.001.97%83,604
Dec 29, 20252,897.502,937.502,897.502,917.502,917.500.69%20,833
Dec 26, 20252,937.502,990.002,892.502,897.502,897.50-2.28%45,423
Dec 24, 20252,927.502,985.002,915.002,965.002,965.001.11%20,784
Dec 23, 20253,000.003,032.502,925.002,932.502,932.50-2.98%59,158
Dec 22, 20252,990.003,045.002,990.003,022.503,022.500.75%39,340
Dec 19, 20252,992.503,017.502,952.503,000.003,000.000.67%48,091
Dec 18, 20252,927.503,000.002,925.002,980.002,980.000.25%29,578
Dec 17, 20252,922.502,980.002,917.502,972.502,972.500.59%42,302
Dec 16, 20252,947.502,980.002,907.502,955.002,955.00-0.67%33,999
Dec 15, 20252,937.503,067.502,905.002,975.002,975.000.93%64,000
Dec 12, 20252,995.002,995.002,917.502,947.502,947.50-0.25%55,404
Dec 11, 20252,992.502,992.502,907.502,955.002,955.000.17%45,170
Dec 10, 20252,907.503,050.002,892.502,950.002,950.001.29%75,708
Dec 9, 20252,905.002,925.002,877.502,912.502,912.500.26%41,320
Dec 8, 20252,952.502,997.502,895.002,905.002,905.00-1.61%41,237
Dec 5, 20253,050.003,060.002,882.502,952.502,952.50-1.34%115,552
Dec 4, 20253,000.003,017.502,957.502,992.502,992.50-0.50%102,235
Dec 3, 20253,007.503,310.002,857.503,007.503,007.50-0.99%390,298
Dec 2, 20253,075.003,100.003,035.003,037.503,037.50-1.62%40,994