SAMHWA NETWORKS Co., Ltd. 046390
KRX · South Korea · Electronic Technology
KRW 2,100.00+50.00 (+2.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,100.00 | +2.44% | KRW 2,130.00 | KRW 2,175.00 | KRW 2,020.00 | 27.31K |
| 2026-10-01 | KRW 2,050.00 | -2.84% | KRW 2,095.00 | KRW 2,110.00 | KRW 2,045.00 | 8.66K |
| 2026-09-30 | KRW 2,110.00 | +2.18% | KRW 2,035.00 | KRW 2,130.00 | KRW 2,005.00 | 9.60K |
| 2026-09-29 | KRW 2,065.00 | -0.72% | KRW 2,060.00 | KRW 2,090.00 | KRW 2,010.00 | 14.77K |
| 2026-09-28 | KRW 2,080.00 | -1.65% | KRW 2,125.00 | KRW 2,135.00 | KRW 2,025.00 | 5.61K |
| 2026-09-23 | KRW 2,115.00 | +0.71% | KRW 2,100.00 | KRW 2,170.00 | KRW 2,015.00 | 11.05K |
| 2026-09-22 | KRW 2,100.00 | 0.00% | KRW 2,100.00 | KRW 2,150.00 | KRW 2,070.00 | 4.20K |
| 2026-09-21 | KRW 2,100.00 | +1.45% | KRW 2,065.00 | KRW 2,115.00 | KRW 2,010.00 | 15.67K |
| 2026-09-18 | KRW 2,070.00 | +0.24% | KRW 2,035.00 | KRW 2,100.00 | KRW 2,010.00 | 14.08K |
| 2026-09-17 | KRW 2,065.00 | -1.20% | KRW 2,065.00 | KRW 2,095.00 | KRW 2,020.00 | 9.12K |
| 2026-09-16 | KRW 2,090.00 | +0.97% | KRW 2,095.00 | KRW 2,100.00 | KRW 2,045.00 | 4.80K |
| 2026-09-15 | KRW 2,070.00 | +4.07% | KRW 2,100.00 | KRW 2,100.00 | KRW 2,000.00 | 7.17K |
| 2026-09-14 | KRW 1,989.00 | -2.50% | KRW 2,040.00 | KRW 2,105.00 | KRW 1,969.00 | 11.93K |
| 2026-09-11 | KRW 2,040.00 | -3.09% | KRW 2,105.00 | KRW 2,150.00 | KRW 1,975.00 | 9.92K |
| 2026-09-10 | KRW 2,105.00 | -1.17% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,050.00 | 7.35K |
| 2026-09-09 | KRW 2,130.00 | -0.23% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,110.00 | 7.06K |
| 2026-09-08 | KRW 2,135.00 | -0.70% | KRW 2,150.00 | KRW 2,180.00 | KRW 2,105.00 | 4.19K |
| 2026-09-07 | KRW 2,150.00 | +1.18% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,095.00 | 9.20K |
| 2026-09-04 | KRW 2,125.00 | -0.47% | KRW 2,095.00 | KRW 2,200.00 | KRW 2,095.00 | 9.36K |
| 2026-09-03 | KRW 2,135.00 | +2.64% | KRW 2,065.00 | KRW 2,180.00 | KRW 2,055.00 | 7.32K |
| 2026-09-02 | KRW 2,080.00 | 0.00% | KRW 2,040.00 | KRW 2,150.00 | KRW 2,040.00 | 10.45K |
| 2026-09-01 | KRW 2,080.00 | -2.12% | KRW 2,100.00 | KRW 2,205.00 | KRW 2,070.00 | 40.82K |
| 2026-08-31 | KRW 2,125.00 | -0.70% | KRW 2,125.00 | KRW 2,185.00 | KRW 2,065.00 | 7.75K |
| 2026-08-28 | KRW 2,140.00 | -0.70% | KRW 2,115.00 | KRW 2,195.00 | KRW 2,100.00 | 2.84K |
| 2026-08-27 | KRW 2,155.00 | +1.65% | KRW 2,050.00 | KRW 2,200.00 | KRW 2,050.00 | 11.26K |
| 2026-08-26 | KRW 2,120.00 | -1.85% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,070.00 | 13.79K |
| 2026-08-25 | KRW 2,160.00 | -1.37% | KRW 2,225.00 | KRW 2,230.00 | KRW 2,115.00 | 25.92K |
| 2026-08-24 | KRW 2,190.00 | +8.68% | KRW 2,015.00 | KRW 2,240.00 | KRW 1,940.00 | 120.61K |
| 2026-08-21 | KRW 2,015.00 | -1.47% | KRW 2,030.00 | KRW 2,045.00 | KRW 1,900.00 | 15.99K |
| 2026-08-20 | KRW 2,045.00 | +0.74% | KRW 1,996.00 | KRW 2,055.00 | KRW 1,996.00 | 6.28K |
| 2026-08-19 | KRW 2,030.00 | -0.73% | KRW 1,995.00 | KRW 2,075.00 | KRW 1,973.00 | 17.25K |
| 2026-08-18 | KRW 2,045.00 | -0.24% | KRW 2,035.00 | KRW 2,095.00 | KRW 2,000.00 | 7.12K |
| 2026-08-14 | KRW 2,050.00 | +0.24% | KRW 2,020.00 | KRW 2,105.00 | KRW 2,000.00 | 12.81K |
| 2026-08-13 | KRW 2,045.00 | +0.25% | KRW 2,045.00 | KRW 2,120.00 | KRW 2,005.00 | 10.93K |
| 2026-08-12 | KRW 2,040.00 | +0.49% | KRW 2,010.00 | KRW 2,115.00 | KRW 2,010.00 | 22.18K |
| 2026-08-11 | KRW 2,030.00 | -2.40% | KRW 2,040.00 | KRW 2,080.00 | KRW 2,020.00 | 12.39K |
| 2026-08-10 | KRW 2,080.00 | -0.24% | KRW 2,070.00 | KRW 2,105.00 | KRW 2,045.00 | 13.83K |
| 2026-08-07 | KRW 2,085.00 | +1.21% | KRW 2,000.00 | KRW 2,110.00 | KRW 2,000.00 | 27.04K |
| 2026-08-06 | KRW 2,060.00 | 0.00% | KRW 2,085.00 | KRW 2,090.00 | KRW 1,986.00 | 30.65K |
| 2026-08-05 | KRW 2,060.00 | -0.72% | KRW 2,065.00 | KRW 2,120.00 | KRW 2,050.00 | 15.83K |
| 2026-08-04 | KRW 2,075.00 | +3.23% | KRW 1,971.00 | KRW 2,080.00 | KRW 1,938.00 | 46.03K |
| 2026-08-03 | KRW 2,010.00 | +2.13% | KRW 1,959.00 | KRW 2,055.00 | KRW 1,919.00 | 54.03K |
| 2026-07-31 | KRW 1,968.00 | +2.88% | KRW 1,893.00 | KRW 2,070.00 | KRW 1,893.00 | 112.45K |
| 2026-07-30 | KRW 1,913.00 | +0.42% | KRW 1,810.00 | KRW 1,975.00 | KRW 1,800.00 | 90.12K |
| 2026-07-29 | KRW 1,905.00 | -0.16% | KRW 1,853.00 | KRW 1,926.00 | KRW 1,780.00 | 76.27K |
| 2026-07-28 | KRW 1,908.00 | -1.45% | KRW 1,920.00 | KRW 1,922.00 | KRW 1,800.00 | 68.87K |
| 2026-07-27 | KRW 1,936.00 | +0.41% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,851.00 | 43.02K |
| 2026-07-24 | KRW 1,928.00 | +0.10% | KRW 1,923.00 | KRW 1,939.00 | KRW 1,861.00 | 28.43K |
| 2026-07-23 | KRW 1,926.00 | +1.42% | KRW 1,899.00 | KRW 1,947.00 | KRW 1,880.00 | 49.50K |
| 2026-07-22 | KRW 1,899.00 | +0.37% | KRW 1,894.00 | KRW 1,944.00 | KRW 1,870.00 | 27.33K |
| 2026-07-21 | KRW 1,892.00 | +0.11% | KRW 1,836.00 | KRW 1,944.00 | KRW 1,836.00 | 71.79K |
| 2026-07-20 | KRW 1,890.00 | -2.63% | KRW 1,877.00 | KRW 1,951.00 | KRW 1,820.00 | 80.07K |
| 2026-07-16 | KRW 1,941.00 | -2.22% | KRW 1,953.00 | KRW 1,998.00 | KRW 1,915.00 | 53.57K |
| 2026-07-15 | KRW 1,985.00 | +4.20% | KRW 1,886.00 | KRW 1,988.00 | KRW 1,886.00 | 54.47K |
| 2026-07-14 | KRW 1,905.00 | -1.50% | KRW 1,918.00 | KRW 1,967.00 | KRW 1,823.00 | 70.29K |
| 2026-07-13 | KRW 1,934.00 | -1.07% | KRW 1,955.00 | KRW 1,990.00 | KRW 1,886.00 | 58.91K |
| 2026-07-10 | KRW 1,955.00 | +3.82% | KRW 1,859.00 | KRW 1,993.00 | KRW 1,859.00 | 111.70K |
| 2026-07-09 | KRW 1,883.00 | +1.45% | KRW 1,856.00 | KRW 1,910.00 | KRW 1,786.00 | 77.69K |
| 2026-07-08 | KRW 1,856.00 | -1.80% | KRW 1,850.00 | KRW 1,946.00 | KRW 1,829.00 | 79.63K |
| 2026-07-07 | KRW 1,890.00 | -0.74% | KRW 1,904.00 | KRW 1,904.00 | KRW 1,823.00 | 94.54K |
| 2026-07-06 | KRW 1,904.00 | +0.69% | KRW 1,891.00 | KRW 1,938.00 | KRW 1,852.00 | 90.59K |
| 2026-07-03 | KRW 1,891.00 | -0.47% | KRW 1,900.00 | KRW 1,939.00 | KRW 1,801.00 | 150.99K |
| 2026-07-02 | KRW 1,900.00 | -2.01% | KRW 1,908.00 | KRW 1,961.00 | KRW 1,853.00 | 184.95K |
| 2026-07-01 | KRW 1,939.00 | +2.32% | KRW 1,896.00 | KRW 1,950.00 | KRW 1,813.00 | 218.44K |
| 2026-06-30 | KRW 1,895.00 | +10.50% | KRW 1,726.00 | KRW 2,100.00 | KRW 1,693.00 | 935.47K |
| 2026-06-29 | KRW 1,715.00 | -0.98% | KRW 1,646.00 | KRW 1,768.00 | KRW 1,618.00 | 153.02K |
| 2026-06-26 | KRW 1,732.00 | -2.48% | KRW 1,776.00 | KRW 1,870.00 | KRW 1,610.00 | 275.16K |
| 2026-06-25 | KRW 1,776.00 | +11.70% | KRW 1,590.00 | KRW 2,050.00 | KRW 1,576.00 | 1.49M |
| 2026-06-24 | KRW 1,590.00 | +6.00% | KRW 1,488.00 | KRW 1,688.00 | KRW 1,395.00 | 495.98K |
| 2026-06-23 | KRW 1,500.00 | -6.60% | KRW 1,606.00 | KRW 1,669.00 | KRW 1,429.00 | 551.88K |
| 2026-06-22 | KRW 1,606.00 | +5.24% | KRW 1,555.00 | KRW 1,983.00 | KRW 1,526.00 | 3.67M |
| 2026-06-19 | KRW 1,526.00 | -21.74% | KRW 2,005.00 | KRW 2,075.00 | KRW 1,500.00 | 1.85M |
| 2026-06-18 | KRW 1,950.00 | +30.00% | KRW 1,500.00 | KRW 1,950.00 | KRW 1,465.00 | 2.32M |
| 2026-06-17 | KRW 1,500.00 | +0.54% | KRW 1,480.00 | KRW 1,523.00 | KRW 1,465.00 | 23.19K |
| 2026-06-16 | KRW 1,492.00 | +0.20% | KRW 1,497.00 | KRW 1,519.00 | KRW 1,461.00 | 14.70K |
| 2026-06-15 | KRW 1,489.00 | +0.40% | KRW 1,483.00 | KRW 1,524.00 | KRW 1,475.00 | 20.68K |
| 2026-06-12 | KRW 1,483.00 | +0.95% | KRW 1,504.00 | KRW 1,550.00 | KRW 1,472.00 | 36.29K |
| 2026-06-11 | KRW 1,469.00 | +0.62% | KRW 1,400.00 | KRW 1,528.00 | KRW 1,400.00 | 40.38K |
| 2026-06-10 | KRW 1,460.00 | -0.61% | KRW 1,457.00 | KRW 1,497.00 | KRW 1,427.00 | 33.39K |
| 2026-06-09 | KRW 1,469.00 | -0.54% | KRW 1,466.00 | KRW 1,520.00 | KRW 1,412.00 | 64.11K |
| 2026-06-08 | KRW 1,477.00 | -7.98% | KRW 1,592.00 | KRW 1,592.00 | KRW 1,477.00 | 51.14K |
| 2026-06-05 | KRW 1,605.00 | -4.80% | KRW 1,699.00 | KRW 1,713.00 | KRW 1,595.00 | 23.98K |
| 2026-06-04 | KRW 1,686.00 | +1.75% | KRW 1,650.00 | KRW 1,699.00 | KRW 1,650.00 | 33.69K |
| 2026-06-02 | KRW 1,657.00 | -3.16% | KRW 1,711.00 | KRW 1,747.00 | KRW 1,625.00 | 42.51K |
| 2026-06-01 | KRW 1,711.00 | -0.58% | KRW 1,721.00 | KRW 1,788.00 | KRW 1,619.00 | 145.64K |
| 2026-05-29 | KRW 1,721.00 | -4.44% | KRW 1,802.00 | KRW 1,827.00 | KRW 1,719.00 | 141.42K |
| 2026-05-28 | KRW 1,801.00 | -5.81% | KRW 1,914.00 | KRW 1,947.00 | KRW 1,797.00 | 166.07K |
| 2026-05-27 | KRW 1,912.00 | -8.95% | KRW 2,100.00 | KRW 2,115.00 | KRW 1,891.00 | 420.53K |
| 2026-05-26 | KRW 2,100.00 | -15.24% | KRW 2,195.00 | KRW 2,715.00 | KRW 1,992.00 | 2.41M |
| 2026-05-22 | KRW 2,477.50 | 0.00% | KRW 2,477.50 | KRW 2,477.50 | KRW 2,477.50 | 0 |