Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 17,330.00 | 17,620.00 | 17,000.00 | 17,020.00 | 16,404.36 | 108,216 |
| 2024-01-26 | 18,040.00 | 18,190.00 | 17,400.00 | 17,440.00 | 16,809.17 | 145,338 |
| 2024-01-25 | 18,240.00 | 18,870.00 | 17,720.00 | 17,720.00 | 17,079.04 | 314,773 |
| 2024-01-24 | 17,790.00 | 20,200.00 | 17,190.00 | 18,240.00 | 17,580.23 | 3,429,794 |
| 2024-01-23 | 17,310.00 | 21,150.00 | 17,300.00 | 17,760.00 | 17,117.59 | 4,636,923 |
| 2024-01-22 | 16,970.00 | 17,200.00 | 16,730.00 | 16,740.00 | 16,134.49 | 44,596 |
| 2024-01-19 | 16,950.00 | 17,390.00 | 16,840.00 | 16,890.00 | 16,279.06 | 42,472 |
| 2024-01-18 | 16,660.00 | 17,160.00 | 16,660.00 | 16,890.00 | 16,279.06 | 58,804 |
| 2024-01-17 | 17,880.00 | 18,180.00 | 16,800.00 | 16,910.00 | 16,298.34 | 127,293 |
| 2024-01-16 | 17,900.00 | 17,940.00 | 17,420.00 | 17,880.00 | 17,233.25 | 87,248 |
| 2024-01-15 | 17,870.00 | 18,490.00 | 17,510.00 | 17,940.00 | 17,291.08 | 266,557 |
| 2024-01-12 | 17,320.00 | 17,670.00 | 17,200.00 | 17,670.00 | 17,030.85 | 68,060 |
| 2024-01-11 | 17,200.00 | 17,600.00 | 17,200.00 | 17,320.00 | 16,693.51 | 51,142 |
| 2024-01-10 | 18,000.00 | 18,200.00 | 17,250.00 | 17,310.00 | 16,683.87 | 114,097 |
| 2024-01-09 | 17,630.00 | 17,830.00 | 17,400.00 | 17,740.00 | 17,098.32 | 96,518 |
| 2024-01-08 | 17,610.00 | 17,830.00 | 17,300.00 | 17,470.00 | 16,838.08 | 80,975 |
| 2024-01-05 | 18,270.00 | 18,920.00 | 17,600.00 | 17,600.00 | 16,963.38 | 497,003 |
| 2024-01-04 | 17,810.00 | 18,240.00 | 17,550.00 | 17,880.00 | 17,233.25 | 194,639 |
| 2024-01-03 | 17,820.00 | 19,600.00 | 17,640.00 | 18,150.00 | 17,493.49 | 1,259,997 |
| 2024-01-02 | 17,440.00 | 17,840.00 | 17,360.00 | 17,780.00 | 17,136.87 | 149,844 |
| 2023-12-28 | 17,920.00 | 18,010.00 | 17,100.00 | 17,420.00 | 16,789.89 | 214,369 |
| 2023-12-27 | 18,170.00 | 18,370.00 | 17,340.00 | 18,030.00 | 17,377.83 | 390,784 |
| 2023-12-26 | 18,510.00 | 19,790.00 | 18,170.00 | 18,240.00 | 17,291.08 | 1,237,603 |
| 2023-12-22 | 16,450.00 | 21,000.00 | 16,450.00 | 20,050.00 | 19,006.92 | 5,760,143 |
| 2023-12-21 | 16,590.00 | 16,610.00 | 16,150.00 | 16,170.00 | 15,328.77 | 151,194 |
| 2023-12-20 | 15,390.00 | 19,100.00 | 15,340.00 | 16,590.00 | 15,726.92 | 2,378,024 |
| 2023-12-19 | 15,460.00 | 15,660.00 | 15,320.00 | 15,390.00 | 14,589.35 | 15,512 |
| 2023-12-18 | 15,170.00 | 15,490.00 | 15,170.00 | 15,460.00 | 14,655.71 | 22,918 |
| 2023-12-15 | 15,160.00 | 15,370.00 | 15,120.00 | 15,320.00 | 14,522.99 | 34,766 |
| 2023-12-14 | 15,290.00 | 15,450.00 | 15,120.00 | 15,150.00 | 14,361.84 | 24,217 |
| 2023-12-13 | 15,750.00 | 15,750.00 | 15,220.00 | 15,220.00 | 14,428.19 | 40,059 |
| 2023-12-12 | 15,200.00 | 15,510.00 | 15,070.00 | 15,400.00 | 14,598.83 | 40,630 |
| 2023-12-11 | 14,910.00 | 15,310.00 | 14,910.00 | 15,040.00 | 14,257.56 | 25,119 |
| 2023-12-08 | 14,870.00 | 15,140.00 | 14,820.00 | 15,010.00 | 14,229.12 | 20,125 |
| 2023-12-07 | 15,070.00 | 15,140.00 | 14,720.00 | 14,830.00 | 14,058.48 | 21,535 |
| 2023-12-06 | 14,700.00 | 15,050.00 | 14,550.00 | 15,050.00 | 14,267.04 | 19,982 |
| 2023-12-05 | 14,820.00 | 15,170.00 | 14,660.00 | 14,680.00 | 13,916.29 | 55,389 |
| 2023-12-04 | 15,240.00 | 15,240.00 | 15,000.00 | 15,030.00 | 14,248.08 | 25,155 |
| 2023-12-01 | 15,400.00 | 15,400.00 | 15,150.00 | 15,240.00 | 14,447.15 | 14,450 |
| 2023-11-30 | 15,050.00 | 15,440.00 | 15,050.00 | 15,250.00 | 14,456.63 | 19,578 |
| 2023-11-29 | 15,320.00 | 15,470.00 | 14,400.00 | 15,190.00 | 14,399.75 | 37,500 |
| 2023-11-28 | 15,600.00 | 15,810.00 | 15,350.00 | 15,420.00 | 14,617.79 | 46,160 |
| 2023-11-27 | 15,500.00 | 15,820.00 | 15,360.00 | 15,420.00 | 14,617.79 | 51,106 |
| 2023-11-24 | 15,200.00 | 16,150.00 | 15,160.00 | 15,410.00 | 14,608.31 | 196,680 |
| 2023-11-23 | 15,290.00 | 15,470.00 | 15,150.00 | 15,230.00 | 14,437.67 | 33,472 |
| 2023-11-22 | 15,600.00 | 15,600.00 | 15,020.00 | 15,250.00 | 14,456.63 | 17,702 |
| 2023-11-21 | 15,230.00 | 15,590.00 | 15,230.00 | 15,360.00 | 14,560.91 | 22,119 |
| 2023-11-20 | 15,040.00 | 15,290.00 | 14,950.00 | 15,230.00 | 14,437.67 | 22,212 |
| 2023-11-17 | 15,110.00 | 15,240.00 | 14,860.00 | 14,940.00 | 14,162.76 | 21,582 |
| 2023-11-16 | 15,190.00 | 15,400.00 | 15,070.00 | 15,250.00 | 14,456.63 | 18,683 |
| 2023-11-15 | 15,010.00 | 15,640.00 | 14,940.00 | 15,200.00 | 14,409.23 | 99,189 |
| 2023-11-14 | 14,250.00 | 14,890.00 | 14,250.00 | 14,760.00 | 13,992.12 | 22,461 |
| 2023-11-13 | 14,590.00 | 15,080.00 | 14,370.00 | 14,380.00 | 13,631.89 | 39,781 |
| 2023-11-10 | 14,680.00 | 14,860.00 | 14,440.00 | 14,440.00 | 13,688.77 | 46,202 |
| 2023-11-09 | 15,170.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,124.84 | 78,978 |
| 2023-11-08 | 16,660.00 | 18,220.00 | 15,180.00 | 15,180.00 | 14,390.27 | 1,357,479 |
| 2023-11-07 | 15,320.00 | 15,440.00 | 14,870.00 | 15,170.00 | 14,380.80 | 16,937 |
| 2023-11-06 | 14,650.00 | 15,550.00 | 14,650.00 | 15,320.00 | 14,522.99 | 55,439 |
| 2023-11-03 | 14,630.00 | 14,830.00 | 14,300.00 | 14,700.00 | 13,935.25 | 17,473 |
| 2023-11-02 | 14,050.00 | 14,620.00 | 14,050.00 | 14,560.00 | 13,802.53 | 24,049 |
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.