Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 13,770.00 | 14,160.00 | 13,770.00 | 13,890.00 | 13,167.39 | 15,692 |
| 2023-10-31 | 14,370.00 | 14,660.00 | 13,770.00 | 13,770.00 | 13,053.63 | 31,973 |
| 2023-10-30 | 13,800.00 | 14,430.00 | 13,710.00 | 14,270.00 | 13,527.62 | 17,303 |
| 2023-10-27 | 14,070.00 | 14,440.00 | 13,910.00 | 14,010.00 | 13,281.14 | 39,914 |
| 2023-10-26 | 14,720.00 | 15,000.00 | 14,000.00 | 14,190.00 | 13,451.78 | 83,558 |
| 2023-10-25 | 15,400.00 | 15,430.00 | 15,060.00 | 15,170.00 | 14,380.80 | 35,639 |
| 2023-10-24 | 15,230.00 | 15,800.00 | 14,650.00 | 15,300.00 | 14,504.03 | 74,077 |
| 2023-10-23 | 14,200.00 | 16,980.00 | 14,180.00 | 15,220.00 | 14,428.19 | 521,165 |
| 2023-10-20 | 15,030.00 | 15,090.00 | 14,360.00 | 14,640.00 | 13,878.37 | 110,590 |
| 2023-10-19 | 15,360.00 | 16,800.00 | 15,240.00 | 15,290.00 | 14,494.55 | 260,099 |
| 2023-10-18 | 15,200.00 | 18,560.00 | 15,090.00 | 15,860.00 | 15,034.90 | 1,160,936 |
| 2023-10-17 | 14,770.00 | 15,330.00 | 14,770.00 | 15,170.00 | 14,380.80 | 16,720 |
| 2023-10-16 | 14,950.00 | 15,000.00 | 14,630.00 | 14,770.00 | 14,001.60 | 16,197 |
| 2023-10-13 | 15,110.00 | 15,350.00 | 14,900.00 | 15,050.00 | 14,267.04 | 15,333 |
| 2023-10-12 | 14,940.00 | 15,450.00 | 14,940.00 | 15,360.00 | 14,560.91 | 13,443 |
| 2023-10-11 | 14,550.00 | 15,080.00 | 14,550.00 | 14,920.00 | 14,143.80 | 12,894 |
| 2023-10-10 | 14,820.00 | 15,260.00 | 14,440.00 | 14,550.00 | 13,793.05 | 27,725 |
| 2023-10-06 | 14,440.00 | 15,190.00 | 14,440.00 | 14,910.00 | 14,134.32 | 23,652 |
| 2023-10-05 | 15,080.00 | 15,150.00 | 14,530.00 | 14,790.00 | 14,020.56 | 20,856 |
| 2023-10-04 | 15,300.00 | 15,360.00 | 14,770.00 | 14,770.00 | 14,001.60 | 26,132 |
| 2023-09-27 | 15,000.00 | 15,600.00 | 15,000.00 | 15,490.00 | 14,684.15 | 21,115 |
| 2023-09-26 | 15,990.00 | 15,990.00 | 15,290.00 | 15,290.00 | 14,494.55 | 27,162 |
| 2023-09-25 | 15,150.00 | 15,910.00 | 15,150.00 | 15,850.00 | 15,025.42 | 31,086 |
| 2023-09-22 | 15,660.00 | 15,860.00 | 15,150.00 | 15,490.00 | 14,684.15 | 24,953 |
| 2023-09-21 | 16,120.00 | 16,340.00 | 15,660.00 | 15,660.00 | 14,845.30 | 41,776 |
| 2023-09-20 | 16,260.00 | 16,770.00 | 16,160.00 | 16,350.00 | 15,499.41 | 28,625 |
| 2023-09-19 | 16,480.00 | 16,600.00 | 16,170.00 | 16,260.00 | 15,414.09 | 25,955 |
| 2023-09-18 | 16,770.00 | 16,800.00 | 16,440.00 | 16,480.00 | 15,622.64 | 23,632 |
| 2023-09-15 | 16,730.00 | 16,980.00 | 16,720.00 | 16,770.00 | 15,897.56 | 18,865 |
| 2023-09-14 | 16,600.00 | 16,990.00 | 16,600.00 | 16,720.00 | 15,850.16 | 19,524 |
| 2023-09-13 | 17,110.00 | 17,300.00 | 16,670.00 | 16,670.00 | 15,802.76 | 43,125 |
| 2023-09-12 | 17,400.00 | 18,000.00 | 17,110.00 | 17,110.00 | 16,219.87 | 53,126 |
| 2023-09-11 | 17,350.00 | 17,600.00 | 17,330.00 | 17,390.00 | 16,485.30 | 23,157 |
| 2023-09-08 | 17,480.00 | 17,550.00 | 17,310.00 | 17,460.00 | 16,551.66 | 19,416 |
| 2023-09-07 | 17,880.00 | 17,880.00 | 17,370.00 | 17,480.00 | 16,570.62 | 26,940 |
| 2023-09-06 | 18,040.00 | 18,100.00 | 17,710.00 | 17,880.00 | 16,949.81 | 24,509 |
| 2023-09-05 | 17,390.00 | 18,150.00 | 17,390.00 | 18,040.00 | 17,101.49 | 43,740 |
| 2023-09-04 | 17,530.00 | 17,880.00 | 17,530.00 | 17,560.00 | 16,646.46 | 19,189 |
| 2023-09-01 | 17,660.00 | 17,950.00 | 17,600.00 | 17,700.00 | 16,779.17 | 23,040 |
| 2023-08-31 | 17,890.00 | 18,090.00 | 17,620.00 | 17,740.00 | 16,817.09 | 18,168 |
| 2023-08-30 | 18,150.00 | 18,170.00 | 17,800.00 | 17,880.00 | 16,949.81 | 16,708 |
| 2023-08-29 | 17,700.00 | 18,150.00 | 17,700.00 | 17,820.00 | 16,892.93 | 26,217 |
| 2023-08-28 | 17,380.00 | 17,850.00 | 17,190.00 | 17,800.00 | 16,873.97 | 31,082 |
| 2023-08-25 | 17,640.00 | 17,640.00 | 17,120.00 | 17,190.00 | 16,295.71 | 41,809 |
| 2023-08-24 | 17,590.00 | 18,150.00 | 17,550.00 | 17,690.00 | 16,769.69 | 33,624 |
| 2023-08-23 | 18,500.00 | 18,500.00 | 17,560.00 | 17,570.00 | 16,655.94 | 47,269 |
| 2023-08-22 | 18,040.00 | 18,500.00 | 17,970.00 | 18,140.00 | 17,196.28 | 44,292 |
| 2023-08-21 | 17,810.00 | 18,550.00 | 17,810.00 | 18,320.00 | 17,366.92 | 67,021 |
| 2023-08-18 | 17,220.00 | 18,450.00 | 17,100.00 | 18,120.00 | 17,177.32 | 87,935 |
| 2023-08-17 | 17,010.00 | 17,670.00 | 16,850.00 | 17,670.00 | 16,750.73 | 56,482 |
| 2023-08-16 | 18,330.00 | 18,370.00 | 17,500.00 | 17,510.00 | 16,599.06 | 58,529 |
| 2023-08-14 | 18,270.00 | 19,200.00 | 18,270.00 | 18,380.00 | 17,423.80 | 50,419 |
| 2023-08-11 | 18,280.00 | 18,880.00 | 18,230.00 | 18,680.00 | 17,708.19 | 36,215 |
| 2023-08-10 | 18,440.00 | 18,660.00 | 17,980.00 | 18,470.00 | 17,509.12 | 51,923 |
| 2023-08-09 | 18,010.00 | 18,900.00 | 18,010.00 | 18,610.00 | 17,641.83 | 47,868 |
| 2023-08-08 | 18,700.00 | 18,910.00 | 18,300.00 | 18,300.00 | 17,347.96 | 47,343 |
| 2023-08-07 | 19,100.00 | 19,170.00 | 18,670.00 | 18,770.00 | 17,793.51 | 51,348 |
| 2023-08-04 | 18,970.00 | 19,190.00 | 18,740.00 | 19,160.00 | 18,163.22 | 45,686 |
| 2023-08-03 | 20,100.00 | 20,300.00 | 18,730.00 | 18,970.00 | 17,983.10 | 106,301 |
| 2023-08-02 | 19,740.00 | 20,700.00 | 19,300.00 | 19,870.00 | 18,836.28 | 195,947 |
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.