Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 50,700.00 | 52,000.00 | 48,400.00 | 48,800.00 | 47,034.83 | 144,123 |
| 2024-07-24 | 52,000.00 | 53,700.00 | 51,300.00 | 52,600.00 | 50,697.37 | 110,397 |
| 2024-07-23 | 52,800.00 | 53,300.00 | 51,100.00 | 52,000.00 | 50,119.08 | 147,932 |
| 2024-07-22 | 53,300.00 | 54,500.00 | 52,100.00 | 52,600.00 | 50,697.37 | 106,043 |
| 2024-07-19 | 54,600.00 | 54,600.00 | 52,500.00 | 53,300.00 | 51,372.05 | 171,229 |
| 2024-07-18 | 55,600.00 | 56,200.00 | 54,000.00 | 55,100.00 | 53,106.94 | 172,129 |
| 2024-07-17 | 59,000.00 | 59,100.00 | 56,100.00 | 56,700.00 | 54,649.07 | 139,150 |
| 2024-07-16 | 59,600.00 | 60,000.00 | 57,100.00 | 58,200.00 | 56,094.81 | 126,626 |
| 2024-07-15 | 60,300.00 | 61,500.00 | 58,600.00 | 59,600.00 | 57,444.17 | 167,273 |
| 2024-07-12 | 62,300.00 | 62,900.00 | 60,800.00 | 61,000.00 | 58,793.53 | 119,349 |
| 2024-07-11 | 64,300.00 | 64,900.00 | 62,400.00 | 63,000.00 | 60,721.19 | 136,301 |
| 2024-07-10 | 64,900.00 | 65,800.00 | 63,000.00 | 63,800.00 | 61,492.25 | 123,226 |
| 2024-07-09 | 64,200.00 | 65,000.00 | 61,500.00 | 64,500.00 | 62,166.93 | 214,724 |
| 2024-07-08 | 67,700.00 | 69,500.00 | 62,600.00 | 64,000.00 | 61,685.02 | 269,448 |
| 2024-07-05 | 65,800.00 | 69,600.00 | 65,300.00 | 67,700.00 | 65,251.18 | 191,280 |
| 2024-07-04 | 66,500.00 | 67,800.00 | 63,200.00 | 65,100.00 | 62,745.23 | 242,961 |
| 2024-07-03 | 69,100.00 | 70,500.00 | 65,200.00 | 65,800.00 | 63,419.91 | 247,893 |
| 2024-07-02 | 67,500.00 | 70,700.00 | 65,100.00 | 69,200.00 | 66,696.92 | 243,970 |
| 2024-07-01 | 77,700.00 | 78,500.00 | 68,000.00 | 68,500.00 | 66,022.24 | 428,858 |
| 2024-06-28 | 80,400.00 | 82,000.00 | 77,900.00 | 78,400.00 | 75,564.15 | 153,178 |
| 2024-06-27 | 77,400.00 | 80,200.00 | 76,000.00 | 79,700.00 | 76,817.12 | 156,714 |
| 2024-06-26 | 77,800.00 | 80,400.00 | 77,400.00 | 78,100.00 | 75,275.00 | 109,593 |
| 2024-06-25 | 79,500.00 | 80,400.00 | 76,400.00 | 78,100.00 | 75,275.00 | 166,830 |
| 2024-06-24 | 80,300.00 | 83,000.00 | 77,500.00 | 80,500.00 | 77,588.18 | 259,794 |
| 2024-06-21 | 76,200.00 | 80,900.00 | 76,000.00 | 79,500.00 | 76,624.36 | 204,149 |
| 2024-06-20 | 76,300.00 | 80,200.00 | 75,200.00 | 77,700.00 | 74,889.47 | 239,351 |
| 2024-06-19 | 79,500.00 | 79,900.00 | 73,400.00 | 76,000.00 | 73,250.96 | 225,703 |
| 2024-06-18 | 80,200.00 | 80,600.00 | 77,600.00 | 78,800.00 | 75,949.68 | 131,698 |
| 2024-06-17 | 76,300.00 | 79,700.00 | 73,800.00 | 79,200.00 | 76,335.21 | 201,192 |
| 2024-06-14 | 83,800.00 | 83,800.00 | 76,000.00 | 77,500.00 | 74,696.70 | 328,469 |
| 2024-06-13 | 83,400.00 | 84,400.00 | 80,700.00 | 84,100.00 | 81,057.97 | 205,609 |
| 2024-06-12 | 84,900.00 | 84,900.00 | 80,000.00 | 81,600.00 | 78,648.40 | 252,519 |
| 2024-06-11 | 81,800.00 | 89,900.00 | 77,000.00 | 83,000.00 | 79,997.76 | 767,614 |
| 2024-06-10 | 73,000.00 | 81,000.00 | 72,200.00 | 81,000.00 | 78,070.10 | 527,769 |
| 2024-06-07 | 73,100.00 | 75,500.00 | 71,000.00 | 73,300.00 | 70,648.62 | 199,859 |
| 2024-06-05 | 73,400.00 | 75,400.00 | 68,300.00 | 73,100.00 | 70,455.85 | 374,927 |
| 2024-06-04 | 73,300.00 | 74,400.00 | 70,900.00 | 73,300.00 | 70,648.62 | 173,406 |
| 2024-06-03 | 72,300.00 | 73,800.00 | 69,400.00 | 73,600.00 | 70,937.77 | 215,277 |
| 2024-05-31 | 69,600.00 | 74,000.00 | 67,000.00 | 71,500.00 | 68,913.73 | 311,146 |
| 2024-05-30 | 67,000.00 | 73,600.00 | 66,300.00 | 70,300.00 | 67,757.14 | 536,266 |
| 2024-05-29 | 77,000.00 | 77,000.00 | 67,800.00 | 68,100.00 | 65,636.71 | 554,879 |
| 2024-05-28 | 75,200.00 | 77,000.00 | 71,500.00 | 75,900.00 | 73,154.57 | 427,877 |
| 2024-05-27 | 70,800.00 | 79,400.00 | 68,100.00 | 74,800.00 | 72,094.36 | 1,025,567 |
| 2024-05-24 | 65,000.00 | 70,300.00 | 63,200.00 | 70,000.00 | 67,467.99 | 460,205 |
| 2024-05-23 | 66,300.00 | 68,400.00 | 65,500.00 | 65,500.00 | 63,130.76 | 213,551 |
| 2024-05-22 | 69,400.00 | 71,700.00 | 65,500.00 | 66,600.00 | 64,190.97 | 373,449 |
| 2024-05-21 | 70,300.00 | 72,400.00 | 67,500.00 | 69,200.00 | 66,696.92 | 454,369 |
| 2024-05-20 | 67,000.00 | 69,400.00 | 65,900.00 | 68,900.00 | 66,407.78 | 431,097 |
| 2024-05-17 | 71,500.00 | 72,400.00 | 65,600.00 | 67,000.00 | 64,576.50 | 486,302 |
| 2024-05-16 | 72,500.00 | 73,400.00 | 69,300.00 | 71,900.00 | 69,299.26 | 515,238 |
| 2024-05-14 | 80,100.00 | 80,200.00 | 67,600.00 | 71,600.00 | 69,010.11 | 1,097,393 |
| 2024-05-13 | 72,600.00 | 84,500.00 | 71,500.00 | 80,600.00 | 77,684.57 | 2,129,588 |
| 2024-05-10 | 66,300.00 | 72,900.00 | 64,700.00 | 70,000.00 | 67,467.99 | 1,176,875 |
| 2024-05-09 | 62,000.00 | 69,600.00 | 62,000.00 | 67,000.00 | 64,576.50 | 1,105,159 |
| 2024-05-08 | 66,700.00 | 69,000.00 | 61,700.00 | 63,000.00 | 60,721.19 | 838,827 |
| 2024-05-07 | 66,800.00 | 69,300.00 | 63,100.00 | 66,000.00 | 63,612.67 | 980,534 |
| 2024-05-03 | 64,100.00 | 72,100.00 | 62,800.00 | 67,300.00 | 64,865.65 | 2,150,853 |
| 2024-05-02 | 66,000.00 | 67,400.00 | 62,300.00 | 62,700.00 | 60,432.04 | 667,643 |
| 2024-04-30 | 58,500.00 | 70,500.00 | 55,500.00 | 65,600.00 | 63,227.14 | 2,711,645 |
| 2024-04-29 | 53,700.00 | 56,300.00 | 52,400.00 | 55,000.00 | 53,010.56 | 401,141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 600.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.