Samwha Electri historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19,410.00	19,890.00	19,090.00	19,560.00	18,542.41	60,628
2023-07-31	19,540.00	19,770.00	19,310.00	19,590.00	18,570.85	52,053
2023-07-28	18,410.00	19,640.00	18,410.00	19,540.00	18,523.45	60,973
2023-07-27	18,300.00	19,310.00	18,300.00	18,750.00	17,774.55	112,147
2023-07-26	20,500.00	20,800.00	18,250.00	18,580.00	17,613.39	259,368
2023-07-25	21,600.00	21,600.00	20,500.00	20,500.00	19,433.51	142,763
2023-07-24	21,200.00	21,700.00	20,650.00	21,600.00	20,476.28	140,740
2023-07-21	20,650.00	21,650.00	20,600.00	20,900.00	19,812.70	103,999
2023-07-20	20,550.00	21,100.00	20,550.00	20,950.00	19,860.10	67,666
2023-07-19	22,150.00	22,550.00	20,650.00	20,700.00	19,623.10	209,882
2023-07-18	21,900.00	22,200.00	21,550.00	21,750.00	20,618.48	86,884
2023-07-17	21,700.00	22,200.00	21,300.00	21,950.00	20,808.07	117,407
2023-07-14	22,500.00	22,600.00	21,350.00	21,800.00	20,665.88	191,788
2023-07-13	22,700.00	23,100.00	22,100.00	22,500.00	21,329.46	201,148
2023-07-12	23,500.00	24,450.00	22,350.00	22,700.00	21,519.05	1,255,461
2023-07-11	20,150.00	24,600.00	20,100.00	23,400.00	22,182.64	2,819,882
2023-07-10	20,500.00	20,700.00	20,100.00	20,150.00	19,101.72	80,616
2023-07-07	21,800.00	22,400.00	20,500.00	20,600.00	19,528.30	203,591
2023-07-06	22,200.00	22,650.00	21,500.00	21,650.00	20,523.68	211,651
2023-07-05	21,800.00	23,100.00	21,750.00	22,400.00	21,234.66	322,665
2023-07-04	21,350.00	24,350.00	21,200.00	22,000.00	20,855.47	1,908,300
2023-07-03	20,700.00	21,600.00	20,700.00	21,150.00	20,049.69	167,918
2023-06-30	20,250.00	20,800.00	20,200.00	20,750.00	19,670.50	69,608
2023-06-29	20,800.00	21,000.00	20,350.00	20,500.00	19,433.51	85,196
2023-06-28	21,550.00	21,950.00	20,750.00	20,950.00	19,860.10	129,834
2023-06-27	21,750.00	21,750.00	21,100.00	21,450.00	20,334.08	97,456
2023-06-26	21,750.00	22,000.00	21,000.00	21,750.00	20,618.48	139,866
2023-06-23	22,000.00	24,800.00	21,750.00	22,250.00	21,092.46	1,374,435
2023-06-22	22,000.00	22,500.00	21,600.00	22,000.00	20,855.47	103,768
2023-06-21	22,400.00	22,800.00	21,950.00	22,200.00	21,045.07	92,615
2023-06-20	23,150.00	23,150.00	22,250.00	22,600.00	21,424.26	148,605
2023-06-19	23,350.00	23,650.00	22,800.00	23,400.00	22,182.64	123,869
2023-06-16	22,950.00	23,600.00	22,950.00	23,350.00	22,135.24	152,914
2023-06-15	23,200.00	23,350.00	22,400.00	22,950.00	21,756.05	188,790
2023-06-14	23,750.00	24,600.00	22,900.00	23,200.00	21,993.04	408,697
2023-06-13	24,700.00	25,050.00	23,500.00	23,700.00	22,467.03	341,131
2023-06-12	25,300.00	25,350.00	24,450.00	24,450.00	23,178.01	207,630
2023-06-09	24,950.00	25,450.00	24,650.00	25,250.00	23,936.39	271,520
2023-06-08	25,350.00	25,700.00	24,550.00	24,550.00	23,272.81	310,982
2023-06-07	25,400.00	26,750.00	25,100.00	25,300.00	23,983.79	495,619
2023-06-05	25,600.00	26,250.00	25,050.00	25,400.00	24,078.59	586,244
2023-06-02	27,450.00	27,750.00	25,600.00	25,600.00	24,268.18	712,159
2023-06-01	26,600.00	29,450.00	26,500.00	27,800.00	26,353.73	2,961,498
2023-05-31	26,650.00	28,800.00	26,250.00	26,600.00	25,216.16	1,662,309
2023-05-30	25,250.00	28,600.00	24,300.00	27,250.00	25,832.34	2,683,053
2023-05-26	24,050.00	29,000.00	23,950.00	25,700.00	24,362.98	8,462,869
2023-05-25	24,350.00	24,850.00	23,850.00	24,100.00	22,846.22	349,289
2023-05-24	25,350.00	25,750.00	24,450.00	24,450.00	23,178.01	352,795
2023-05-23	25,900.00	27,450.00	25,200.00	25,800.00	24,457.78	1,094,483
2023-05-22	26,450.00	27,250.00	25,850.00	25,850.00	24,505.18	791,042
2023-05-19	28,650.00	31,450.00	25,900.00	26,750.00	25,358.36	5,466,862
2023-05-18	21,300.00	27,550.00	21,250.00	27,550.00	26,116.74	3,353,731
2023-05-17	19,800.00	21,850.00	19,580.00	21,200.00	20,097.09	850,800
2023-05-16	19,830.00	20,750.00	19,500.00	20,000.00	18,959.52	590,542
2023-05-15	20,850.00	21,750.00	19,600.00	19,770.00	18,741.48	818,892
2023-05-12	22,100.00	22,150.00	20,550.00	20,700.00	19,623.10	650,657
2023-05-11	22,300.00	23,550.00	21,850.00	22,600.00	21,424.26	1,169,127
2023-05-10	21,700.00	24,150.00	20,850.00	23,150.00	21,945.64	2,350,337
2023-05-09	23,950.00	26,150.00	21,650.00	22,300.00	21,139.86	4,165,828
2023-05-08	27,050.00	27,750.00	20,700.00	21,800.00	20,665.88	2,444,716

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.