Stock listing
KRX:046390 Samhwa Networks Co., Ltd. (삼화네트웍스) 주가
Follow Samhwa Networks Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:046390
₩1,819.00 KRW -1.00 (-0.1%)
Close on Nov 2, 2026
- Day range
- ₩1,731.00 – ₩1,958.00 KRWNov 2, 2026
- Volume
- 17,479 sharesNov 2, 2026
- Market cap
- ₩73.37B KRWAt the close on Nov 2, 2026 · price × 40.34M shares outstanding
- 52-week range
- ₩1,395.00 – ₩3,862.50 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩32.42M KRWMedian day 11,110 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:046390 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,819.00 | -1.00 | -0.1% | ₩1,833.00 | ₩1,958.00 | ₩1,731.00 | 17,479 | |
| ₩1,820.00 | -149.00 | -7.6% | ₩1,968.00 | ₩1,968.00 | ₩1,790.00 | 11,218 | |
| ₩1,969.00 | -27.00 | -1.4% | ₩1,990.00 | ₩1,995.00 | ₩1,920.00 | 10,124 | |
| ₩1,996.00 | -34.00 | -1.7% | ₩2,030.00 | ₩2,030.00 | ₩1,989.00 | 8,258 | |
| ₩2,030.00 | -50.00 | -2.4% | ₩2,100.00 | ₩2,100.00 | ₩1,986.00 | 23,661 | |
| ₩2,080.00 | -10.00 | -0.5% | ₩2,060.00 | ₩2,130.00 | ₩2,030.00 | 16,333 | |
| ₩2,090.00 | -10.00 | -0.5% | ₩2,110.00 | ₩2,110.00 | ₩2,025.00 | 8,753 | |
| ₩2,100.00 | -5.00 | -0.2% | ₩2,105.00 | ₩2,150.00 | ₩2,040.00 | 6,179 | |
| ₩2,105.00 | -25.00 | -1.2% | ₩2,090.00 | ₩2,130.00 | ₩2,065.00 | 16,102 | |
| ₩2,130.00 | +60.00 | +2.9% | ₩2,070.00 | ₩2,195.00 | ₩2,050.00 | 21,040 | |
| ₩2,070.00 | -50.00 | -2.4% | ₩2,135.00 | ₩2,135.00 | ₩2,065.00 | 5,263 | |
| ₩2,120.00 | +95.00 | +4.7% | ₩1,985.00 | ₩2,125.00 | ₩1,985.00 | 14,022 | |
| ₩2,025.00 | -70.00 | -3.3% | ₩2,035.00 | ₩2,090.00 | ₩1,980.00 | 9,482 | |
| ₩2,095.00 | -5.00 | -0.2% | ₩2,065.00 | ₩2,125.00 | ₩2,065.00 | 5,243 | |
| ₩2,100.00 | 0.00 | 0.0% | ₩2,100.00 | ₩2,155.00 | ₩2,010.00 | 11,610 | |
| ₩2,100.00 | -30.00 | -1.4% | ₩2,090.00 | ₩2,125.00 | ₩2,035.00 | 14,924 | |
| ₩2,130.00 | -5.00 | -0.2% | ₩2,070.00 | ₩2,135.00 | ₩2,070.00 | 9,724 | |
| ₩2,135.00 | +40.00 | +1.9% | ₩2,170.00 | ₩2,170.00 | ₩2,020.00 | 11,110 | |
| ₩2,095.00 | -5.00 | -0.2% | ₩2,165.00 | ₩2,165.00 | ₩2,065.00 | 5,444 | |
| ₩2,100.00 | +50.00 | +2.4% | ₩2,130.00 | ₩2,175.00 | ₩2,020.00 | 27,305 | |
| ₩2,050.00 | -60.00 | -2.8% | ₩2,095.00 | ₩2,110.00 | ₩2,045.00 | 8,659 | |
| ₩2,110.00 | +45.00 | +2.2% | ₩2,035.00 | ₩2,130.00 | ₩2,005.00 | 9,602 | |
| ₩2,065.00 | -15.00 | -0.7% | ₩2,060.00 | ₩2,090.00 | ₩2,010.00 | 14,770 | |
| ₩2,080.00 | -35.00 | -1.7% | ₩2,125.00 | ₩2,135.00 | ₩2,025.00 | 5,613 | |
| ₩2,115.00 | +15.00 | +0.7% | ₩2,100.00 | ₩2,170.00 | ₩2,015.00 | 11,048 | |
| ₩2,100.00 | 0.00 | 0.0% | ₩2,100.00 | ₩2,150.00 | ₩2,070.00 | 4,203 | |
| ₩2,100.00 | +30.00 | +1.4% | ₩2,065.00 | ₩2,115.00 | ₩2,010.00 | 15,665 | |
| ₩2,070.00 | +5.00 | +0.2% | ₩2,035.00 | ₩2,100.00 | ₩2,010.00 | 14,083 | |
| ₩2,065.00 | -25.00 | -1.2% | ₩2,065.00 | ₩2,095.00 | ₩2,020.00 | 9,124 | |
| ₩2,090.00 | +20.00 | +1.0% | ₩2,095.00 | ₩2,100.00 | ₩2,045.00 | 4,798 | |
| ₩2,070.00 | +81.00 | +4.1% | ₩2,100.00 | ₩2,100.00 | ₩2,000.00 | 6,571 | |
| ₩1,989.00 | -51.00 | -2.5% | ₩2,040.00 | ₩2,105.00 | ₩1,969.00 | 11,933 | |
| ₩2,040.00 | -65.00 | -3.1% | ₩2,105.00 | ₩2,150.00 | ₩1,975.00 | 9,921 | |
| ₩2,105.00 | -25.00 | -1.2% | ₩2,155.00 | ₩2,155.00 | ₩2,050.00 | 7,346 | |
| ₩2,130.00 | -5.00 | -0.2% | ₩2,210.00 | ₩2,210.00 | ₩2,110.00 | 7,059 | |
| ₩2,135.00 | -15.00 | -0.7% | ₩2,150.00 | ₩2,180.00 | ₩2,105.00 | 4,190 | |
| ₩2,150.00 | +25.00 | +1.2% | ₩2,235.00 | ₩2,235.00 | ₩2,095.00 | 9,203 | |
| ₩2,125.00 | -10.00 | -0.5% | ₩2,095.00 | ₩2,200.00 | ₩2,095.00 | 9,360 | |
| ₩2,135.00 | +55.00 | +2.6% | ₩2,065.00 | ₩2,180.00 | ₩2,055.00 | 7,317 | |
| ₩2,080.00 | 0.00 | 0.0% | ₩2,040.00 | ₩2,150.00 | ₩2,040.00 | 10,451 | |
| ₩2,080.00 | -45.00 | -2.1% | ₩2,100.00 | ₩2,205.00 | ₩2,070.00 | 40,815 | |
| ₩2,125.00 | -15.00 | -0.7% | ₩2,125.00 | ₩2,185.00 | ₩2,065.00 | 7,748 | |
| ₩2,140.00 | -15.00 | -0.7% | ₩2,115.00 | ₩2,195.00 | ₩2,100.00 | 2,844 | |
| ₩2,155.00 | +35.00 | +1.7% | ₩2,050.00 | ₩2,200.00 | ₩2,050.00 | 11,260 | |
| ₩2,120.00 | -40.00 | -1.9% | ₩2,220.00 | ₩2,220.00 | ₩2,070.00 | 13,789 | |
| ₩2,160.00 | -30.00 | -1.4% | ₩2,225.00 | ₩2,230.00 | ₩2,115.00 | 25,923 | |
| ₩2,190.00 | +175.00 | +8.7% | ₩2,015.00 | ₩2,240.00 | ₩1,940.00 | 120,605 | |
| ₩2,015.00 | -30.00 | -1.5% | ₩2,030.00 | ₩2,045.00 | ₩1,900.00 | 15,986 | |
| ₩2,045.00 | +15.00 | +0.7% | ₩1,996.00 | ₩2,055.00 | ₩1,996.00 | 6,276 | |
| ₩2,030.00 | -15.00 | -0.7% | ₩1,995.00 | ₩2,075.00 | ₩1,973.00 | 17,247 | |
| ₩2,045.00 | -5.00 | -0.2% | ₩2,035.00 | ₩2,095.00 | ₩2,000.00 | 7,121 | |
| ₩2,050.00 | +5.00 | +0.2% | ₩2,020.00 | ₩2,105.00 | ₩2,000.00 | 12,807 | |
| ₩2,045.00 | +5.00 | +0.2% | ₩2,045.00 | ₩2,120.00 | ₩2,005.00 | 10,932 | |
| ₩2,040.00 | +10.00 | +0.5% | ₩2,010.00 | ₩2,115.00 | ₩2,010.00 | 22,180 | |
| ₩2,030.00 | -50.00 | -2.4% | ₩2,040.00 | ₩2,080.00 | ₩2,020.00 | 12,393 | |
| ₩2,080.00 | -5.00 | -0.2% | ₩2,070.00 | ₩2,105.00 | ₩2,045.00 | 13,829 | |
| ₩2,085.00 | +25.00 | +1.2% | ₩2,000.00 | ₩2,110.00 | ₩2,000.00 | 27,041 | |
| ₩2,060.00 | 0.00 | 0.0% | ₩2,085.00 | ₩2,090.00 | ₩1,986.00 | 30,653 | |
| ₩2,060.00 | -15.00 | -0.7% | ₩2,065.00 | ₩2,120.00 | ₩2,050.00 | 15,825 | |
| ₩2,075.00 | +65.00 | +3.2% | ₩1,971.00 | ₩2,080.00 | ₩1,938.00 | 46,031 | |
| ₩2,010.00 | +42.00 | +2.1% | ₩1,959.00 | ₩2,055.00 | ₩1,919.00 | 54,032 |
- Ticker
- KRX:046390
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- KRX
- Currency
- KRW
Samhwa Networks Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
Log in to ask 6ix AI your own questions about Samhwa Networks Co., Ltd.