Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 30,900.00 | 36,500.00 | 25,550.00 | 29,300.00 | 27,775.70 | 16,058,290 |
| 2023-05-03 | 28,700.00 | 29,700.00 | 28,250.00 | 29,700.00 | 28,154.89 | 1,863,069 |
| 2023-05-02 | 17,580.00 | 22,850.00 | 17,340.00 | 22,850.00 | 21,661.25 | 1,297,197 |
| 2023-04-28 | 18,500.00 | 19,400.00 | 17,550.00 | 17,580.00 | 16,665.42 | 410,823 |
| 2023-04-27 | 17,300.00 | 19,020.00 | 17,000.00 | 18,700.00 | 17,727.15 | 907,940 |
| 2023-04-26 | 17,490.00 | 18,910.00 | 16,890.00 | 16,930.00 | 16,049.23 | 753,833 |
| 2023-04-25 | 15,920.00 | 19,510.00 | 15,530.00 | 17,420.00 | 16,513.74 | 1,224,409 |
| 2023-04-24 | 16,270.00 | 16,310.00 | 15,820.00 | 15,920.00 | 15,091.78 | 17,808 |
| 2023-04-21 | 16,500.00 | 16,700.00 | 16,120.00 | 16,500.00 | 15,641.60 | 20,983 |
| 2023-04-20 | 17,140.00 | 17,140.00 | 16,560.00 | 16,700.00 | 15,831.20 | 26,509 |
| 2023-04-19 | 16,690.00 | 17,330.00 | 16,410.00 | 17,150.00 | 16,257.79 | 34,771 |
| 2023-04-18 | 16,770.00 | 17,200.00 | 16,560.00 | 16,700.00 | 15,831.20 | 37,928 |
| 2023-04-17 | 16,470.00 | 16,820.00 | 16,100.00 | 16,700.00 | 15,831.20 | 19,215 |
| 2023-04-14 | 16,490.00 | 16,490.00 | 16,170.00 | 16,220.00 | 15,376.17 | 11,195 |
| 2023-04-13 | 16,420.00 | 16,480.00 | 16,070.00 | 16,210.00 | 15,366.69 | 6,551 |
| 2023-04-12 | 15,990.00 | 16,480.00 | 15,970.00 | 16,420.00 | 15,565.77 | 18,122 |
| 2023-04-11 | 16,030.00 | 16,250.00 | 15,670.00 | 15,990.00 | 15,158.14 | 32,046 |
| 2023-04-10 | 16,600.00 | 16,600.00 | 15,970.00 | 16,000.00 | 15,167.62 | 28,486 |
| 2023-04-07 | 16,630.00 | 16,820.00 | 16,410.00 | 16,600.00 | 15,736.40 | 7,711 |
| 2023-04-06 | 16,530.00 | 16,910.00 | 16,250.00 | 16,460.00 | 15,603.68 | 17,579 |
| 2023-04-05 | 16,780.00 | 16,780.00 | 16,210.00 | 16,530.00 | 15,670.04 | 15,078 |
| 2023-04-04 | 16,160.00 | 16,430.00 | 16,160.00 | 16,180.00 | 15,338.25 | 10,100 |
| 2023-04-03 | 16,560.00 | 17,000.00 | 16,190.00 | 16,260.00 | 15,414.09 | 17,625 |
| 2023-03-31 | 17,100.00 | 17,200.00 | 16,500.00 | 16,560.00 | 15,698.48 | 18,943 |
| 2023-03-30 | 16,750.00 | 17,400.00 | 16,650.00 | 17,100.00 | 16,210.39 | 29,583 |
| 2023-03-29 | 16,510.00 | 16,750.00 | 16,300.00 | 16,530.00 | 15,670.04 | 16,910 |
| 2023-03-28 | 16,550.00 | 16,840.00 | 16,400.00 | 16,760.00 | 15,888.08 | 19,349 |
| 2023-03-27 | 16,900.00 | 16,900.00 | 16,360.00 | 16,550.00 | 15,689.00 | 19,294 |
| 2023-03-24 | 15,640.00 | 16,480.00 | 15,610.00 | 16,400.00 | 15,546.81 | 23,779 |
| 2023-03-23 | 15,800.00 | 15,900.00 | 15,500.00 | 15,500.00 | 14,693.63 | 16,875 |
| 2023-03-22 | 16,310.00 | 16,530.00 | 15,900.00 | 15,980.00 | 15,148.66 | 14,707 |
| 2023-03-21 | 16,390.00 | 16,600.00 | 16,220.00 | 16,300.00 | 15,452.01 | 11,170 |
| 2023-03-20 | 16,550.00 | 16,740.00 | 16,290.00 | 16,300.00 | 15,452.01 | 16,393 |
| 2023-03-17 | 16,260.00 | 16,690.00 | 16,260.00 | 16,550.00 | 15,689.00 | 17,096 |
| 2023-03-16 | 15,320.00 | 16,650.00 | 15,070.00 | 16,210.00 | 15,366.69 | 34,778 |
| 2023-03-15 | 15,300.00 | 15,600.00 | 15,250.00 | 15,320.00 | 14,522.99 | 9,325 |
| 2023-03-14 | 15,990.00 | 16,140.00 | 15,100.00 | 15,100.00 | 14,314.44 | 29,536 |
| 2023-03-13 | 16,020.00 | 16,230.00 | 15,500.00 | 16,230.00 | 15,385.65 | 12,420 |
| 2023-03-10 | 16,400.00 | 16,690.00 | 16,220.00 | 16,250.00 | 15,404.61 | 16,175 |
| 2023-03-09 | 17,800.00 | 17,800.00 | 16,580.00 | 16,860.00 | 15,982.87 | 32,046 |
| 2023-03-08 | 17,170.00 | 17,490.00 | 16,760.00 | 17,390.00 | 16,485.30 | 28,313 |
| 2023-03-07 | 17,300.00 | 17,340.00 | 16,800.00 | 17,180.00 | 16,286.23 | 33,590 |
| 2023-03-06 | 15,810.00 | 17,310.00 | 15,770.00 | 17,200.00 | 16,305.19 | 140,256 |
| 2023-03-03 | 15,990.00 | 15,990.00 | 15,500.00 | 15,770.00 | 14,949.58 | 7,839 |
| 2023-03-02 | 15,960.00 | 16,220.00 | 15,770.00 | 15,770.00 | 14,949.58 | 13,369 |
| 2023-02-28 | 15,340.00 | 16,150.00 | 15,340.00 | 15,960.00 | 15,129.70 | 16,777 |
| 2023-02-27 | 15,690.00 | 15,690.00 | 15,260.00 | 15,430.00 | 14,627.27 | 8,697 |
| 2023-02-24 | 15,990.00 | 16,320.00 | 15,790.00 | 15,800.00 | 14,978.02 | 11,266 |
| 2023-02-23 | 15,330.00 | 16,190.00 | 15,300.00 | 15,930.00 | 15,101.26 | 24,244 |
| 2023-02-22 | 15,500.00 | 15,620.00 | 15,380.00 | 15,430.00 | 14,627.27 | 5,695 |
| 2023-02-21 | 15,730.00 | 15,990.00 | 15,700.00 | 15,750.00 | 14,930.62 | 6,405 |
| 2023-02-20 | 15,620.00 | 15,950.00 | 15,620.00 | 15,840.00 | 15,015.94 | 7,487 |
| 2023-02-17 | 15,410.00 | 15,850.00 | 15,270.00 | 15,700.00 | 14,883.22 | 14,155 |
| 2023-02-16 | 15,370.00 | 15,590.00 | 15,120.00 | 15,580.00 | 14,769.47 | 16,665 |
| 2023-02-15 | 15,440.00 | 15,490.00 | 15,040.00 | 15,040.00 | 14,257.56 | 8,154 |
| 2023-02-14 | 15,260.00 | 15,600.00 | 15,170.00 | 15,350.00 | 14,551.43 | 8,190 |
| 2023-02-13 | 15,520.00 | 15,570.00 | 15,050.00 | 15,160.00 | 14,371.32 | 14,719 |
| 2023-02-10 | 15,920.00 | 15,920.00 | 15,560.00 | 15,640.00 | 14,826.34 | 6,807 |
| 2023-02-09 | 16,000.00 | 16,090.00 | 15,920.00 | 16,010.00 | 15,177.09 | 7,124 |
| 2023-02-08 | 15,910.00 | 16,180.00 | 15,900.00 | 16,140.00 | 15,300.33 | 10,383 |
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.