Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 47,650.00 | 54,800.00 | 47,650.00 | 53,200.00 | 51,275.67 | 1,004,373 |
| 2024-04-25 | 47,050.00 | 49,450.00 | 46,650.00 | 47,300.00 | 45,589.08 | 564,285 |
| 2024-04-24 | 43,450.00 | 51,100.00 | 43,300.00 | 47,550.00 | 45,830.04 | 1,401,023 |
| 2024-04-23 | 38,250.00 | 44,650.00 | 37,200.00 | 43,750.00 | 42,167.49 | 1,009,287 |
| 2024-04-22 | 36,050.00 | 38,350.00 | 35,400.00 | 38,000.00 | 36,625.48 | 319,974 |
| 2024-04-19 | 40,050.00 | 40,050.00 | 35,300.00 | 36,700.00 | 35,372.50 | 502,598 |
| 2024-04-18 | 38,250.00 | 40,450.00 | 37,400.00 | 39,700.00 | 38,263.99 | 465,404 |
| 2024-04-17 | 39,150.00 | 39,600.00 | 36,050.00 | 38,750.00 | 37,348.35 | 510,910 |
| 2024-04-16 | 42,400.00 | 42,950.00 | 37,750.00 | 39,050.00 | 37,637.50 | 528,051 |
| 2024-04-15 | 41,450.00 | 44,500.00 | 40,900.00 | 43,650.00 | 42,071.11 | 451,431 |
| 2024-04-12 | 43,450.00 | 44,700.00 | 39,600.00 | 42,100.00 | 40,577.17 | 688,386 |
| 2024-04-11 | 38,000.00 | 43,350.00 | 34,600.00 | 42,700.00 | 41,155.47 | 1,023,608 |
| 2024-04-09 | 38,050.00 | 39,300.00 | 36,500.00 | 38,400.00 | 37,011.01 | 549,625 |
| 2024-04-08 | 34,750.00 | 39,500.00 | 34,500.00 | 37,900.00 | 36,529.10 | 1,656,698 |
| 2024-04-05 | 36,350.00 | 37,650.00 | 33,550.00 | 34,200.00 | 32,962.93 | 632,222 |
| 2024-04-04 | 32,000.00 | 38,150.00 | 32,000.00 | 36,900.00 | 35,565.27 | 2,036,309 |
| 2024-04-03 | 32,750.00 | 32,800.00 | 30,600.00 | 31,650.00 | 30,505.17 | 457,268 |
| 2024-04-02 | 33,500.00 | 34,500.00 | 31,000.00 | 31,800.00 | 30,649.74 | 890,349 |
| 2024-04-01 | 30,750.00 | 32,250.00 | 29,950.00 | 31,050.00 | 29,926.87 | 409,201 |
| 2024-03-29 | 30,600.00 | 31,350.00 | 29,700.00 | 30,200.00 | 29,107.62 | 245,778 |
| 2024-03-28 | 28,550.00 | 31,400.00 | 27,650.00 | 30,700.00 | 29,589.53 | 668,219 |
| 2024-03-27 | 25,350.00 | 29,500.00 | 25,350.00 | 29,050.00 | 27,999.21 | 951,000 |
| 2024-03-26 | 24,800.00 | 25,750.00 | 24,550.00 | 25,300.00 | 24,384.86 | 125,411 |
| 2024-03-25 | 24,750.00 | 25,400.00 | 24,600.00 | 24,800.00 | 23,902.94 | 100,565 |
| 2024-03-22 | 25,550.00 | 26,500.00 | 24,900.00 | 25,150.00 | 24,240.28 | 177,627 |
| 2024-03-21 | 24,750.00 | 25,700.00 | 24,550.00 | 25,200.00 | 24,288.48 | 145,364 |
| 2024-03-20 | 24,700.00 | 26,000.00 | 24,050.00 | 25,000.00 | 24,095.71 | 257,479 |
| 2024-03-19 | 24,300.00 | 25,200.00 | 23,950.00 | 24,900.00 | 23,999.33 | 162,055 |
| 2024-03-18 | 23,150.00 | 25,000.00 | 22,700.00 | 24,600.00 | 23,710.18 | 338,377 |
| 2024-03-15 | 22,800.00 | 23,800.00 | 22,200.00 | 23,400.00 | 22,553.58 | 334,149 |
| 2024-03-14 | 22,500.00 | 23,450.00 | 21,500.00 | 23,450.00 | 22,601.78 | 361,258 |
| 2024-03-13 | 21,050.00 | 23,450.00 | 20,750.00 | 22,800.00 | 21,975.29 | 767,240 |
| 2024-03-12 | 20,150.00 | 22,450.00 | 20,150.00 | 21,400.00 | 20,625.93 | 780,919 |
| 2024-03-11 | 21,300.00 | 21,400.00 | 20,000.00 | 20,350.00 | 19,613.91 | 469,193 |
| 2024-03-08 | 18,600.00 | 22,650.00 | 18,370.00 | 21,650.00 | 20,866.88 | 2,229,648 |
| 2024-03-07 | 18,390.00 | 19,170.00 | 17,940.00 | 18,700.00 | 18,023.59 | 221,970 |
| 2024-03-06 | 18,270.00 | 18,570.00 | 18,070.00 | 18,390.00 | 17,724.80 | 131,360 |
| 2024-03-05 | 17,320.00 | 18,450.00 | 17,320.00 | 18,270.00 | 17,609.14 | 182,648 |
| 2024-03-04 | 17,280.00 | 17,900.00 | 17,150.00 | 17,590.00 | 16,953.74 | 74,333 |
| 2024-02-29 | 17,400.00 | 17,400.00 | 17,100.00 | 17,240.00 | 16,616.40 | 21,625 |
| 2024-02-28 | 17,220.00 | 17,450.00 | 16,970.00 | 17,250.00 | 16,626.04 | 25,425 |
| 2024-02-27 | 17,340.00 | 17,620.00 | 17,000.00 | 17,320.00 | 16,693.51 | 36,666 |
| 2024-02-26 | 17,300.00 | 17,640.00 | 17,300.00 | 17,420.00 | 16,789.89 | 17,859 |
| 2024-02-23 | 17,650.00 | 17,680.00 | 17,320.00 | 17,390.00 | 16,760.98 | 37,023 |
| 2024-02-22 | 17,730.00 | 17,740.00 | 17,560.00 | 17,570.00 | 16,934.46 | 47,439 |
| 2024-02-21 | 17,600.00 | 17,930.00 | 17,600.00 | 17,720.00 | 17,079.04 | 49,946 |
| 2024-02-20 | 18,200.00 | 18,450.00 | 17,800.00 | 17,800.00 | 17,156.15 | 66,122 |
| 2024-02-19 | 18,120.00 | 18,950.00 | 17,860.00 | 17,940.00 | 17,291.08 | 173,246 |
| 2024-02-16 | 17,770.00 | 18,330.00 | 17,520.00 | 18,200.00 | 17,541.68 | 180,603 |
| 2024-02-15 | 17,620.00 | 17,760.00 | 17,400.00 | 17,600.00 | 16,963.38 | 55,115 |
| 2024-02-14 | 17,400.00 | 17,610.00 | 17,280.00 | 17,600.00 | 16,963.38 | 47,956 |
| 2024-02-13 | 17,100.00 | 17,490.00 | 17,080.00 | 17,450.00 | 16,818.81 | 51,486 |
| 2024-02-08 | 17,050.00 | 17,200.00 | 17,040.00 | 17,070.00 | 16,452.55 | 36,184 |
| 2024-02-07 | 17,400.00 | 17,410.00 | 17,050.00 | 17,160.00 | 16,539.30 | 39,124 |
| 2024-02-06 | 17,440.00 | 17,440.00 | 16,900.00 | 17,250.00 | 16,626.04 | 42,175 |
| 2024-02-05 | 17,060.00 | 17,520.00 | 16,890.00 | 17,200.00 | 16,577.85 | 141,091 |
| 2024-02-02 | 16,690.00 | 17,000.00 | 16,650.00 | 16,960.00 | 16,346.53 | 42,813 |
| 2024-02-01 | 16,470.00 | 16,780.00 | 16,250.00 | 16,690.00 | 16,086.30 | 66,511 |
| 2024-01-31 | 16,470.00 | 17,170.00 | 16,470.00 | 16,580.00 | 15,980.27 | 46,946 |
| 2024-01-30 | 17,290.00 | 17,290.00 | 16,500.00 | 16,700.00 | 16,095.93 | 88,925 |
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.