Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 15,910.00 | 16,180.00 | 15,900.00 | 16,140.00 | 15,300.33 | 10,383 |
| 2023-02-07 | 15,600.00 | 15,920.00 | 15,600.00 | 15,870.00 | 15,044.38 | 9,195 |
| 2023-02-06 | 16,030.00 | 16,030.00 | 15,740.00 | 15,790.00 | 14,968.54 | 10,501 |
| 2023-02-03 | 16,250.00 | 16,250.00 | 16,060.00 | 16,130.00 | 15,290.85 | 11,752 |
| 2023-02-02 | 16,050.00 | 16,290.00 | 16,020.00 | 16,070.00 | 15,233.97 | 15,716 |
| 2023-02-01 | 15,800.00 | 15,940.00 | 15,610.00 | 15,900.00 | 15,072.82 | 12,208 |
| 2023-01-31 | 15,420.00 | 15,750.00 | 15,320.00 | 15,600.00 | 14,788.42 | 4,707 |
| 2023-01-30 | 15,820.00 | 15,950.00 | 15,490.00 | 15,640.00 | 14,826.34 | 14,332 |
| 2023-01-27 | 15,820.00 | 15,910.00 | 15,730.00 | 15,750.00 | 14,930.62 | 8,597 |
| 2023-01-26 | 15,870.00 | 15,950.00 | 15,630.00 | 15,820.00 | 14,996.98 | 8,070 |
| 2023-01-25 | 15,310.00 | 16,660.00 | 15,310.00 | 15,870.00 | 15,044.38 | 24,808 |
| 2023-01-20 | 15,150.00 | 15,250.00 | 15,050.00 | 15,150.00 | 14,361.84 | 2,159 |
| 2023-01-19 | 15,300.00 | 15,300.00 | 15,000.00 | 15,300.00 | 14,504.03 | 2,660 |
| 2023-01-18 | 15,450.00 | 15,550.00 | 15,150.00 | 15,300.00 | 14,504.03 | 9,735 |
| 2023-01-17 | 15,350.00 | 15,500.00 | 15,150.00 | 15,400.00 | 14,598.83 | 9,493 |
| 2023-01-16 | 15,000.00 | 15,300.00 | 14,900.00 | 15,150.00 | 14,361.84 | 14,093 |
| 2023-01-13 | 15,000.00 | 15,150.00 | 14,800.00 | 15,000.00 | 14,219.64 | 6,502 |
| 2023-01-12 | 15,450.00 | 15,450.00 | 14,850.00 | 14,950.00 | 14,172.24 | 11,407 |
| 2023-01-11 | 15,300.00 | 15,400.00 | 14,950.00 | 15,050.00 | 14,267.04 | 7,313 |
| 2023-01-10 | 15,100.00 | 15,300.00 | 15,000.00 | 15,050.00 | 14,267.04 | 7,251 |
| 2023-01-09 | 14,900.00 | 15,400.00 | 14,800.00 | 15,100.00 | 14,314.44 | 17,661 |
| 2023-01-06 | 13,900.00 | 15,500.00 | 13,900.00 | 14,600.00 | 13,840.45 | 49,946 |
| 2023-01-05 | 14,150.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,176.87 | 6,127 |
| 2023-01-04 | 13,050.00 | 14,450.00 | 13,000.00 | 13,950.00 | 13,224.26 | 25,388 |
| 2023-01-03 | 13,050.00 | 13,500.00 | 12,900.00 | 13,300.00 | 12,608.08 | 19,869 |
| 2023-01-02 | 13,550.00 | 14,150.00 | 13,150.00 | 13,250.00 | 12,560.68 | 13,199 |
| 2022-12-29 | 14,200.00 | 14,200.00 | 13,550.00 | 13,700.00 | 12,987.27 | 8,467 |
| 2022-12-28 | 14,250.00 | 14,500.00 | 14,100.00 | 14,200.00 | 13,461.26 | 4,136 |
| 2022-12-27 | 14,700.00 | 14,850.00 | 14,400.00 | 14,600.00 | 13,556.06 | 5,486 |
| 2022-12-26 | 13,950.00 | 14,750.00 | 13,750.00 | 14,750.00 | 13,695.33 | 7,560 |
| 2022-12-23 | 14,100.00 | 14,250.00 | 13,900.00 | 13,950.00 | 12,952.53 | 12,563 |
| 2022-12-22 | 14,500.00 | 14,800.00 | 14,450.00 | 14,500.00 | 13,463.21 | 3,623 |
| 2022-12-21 | 14,450.00 | 14,850.00 | 14,300.00 | 14,500.00 | 13,463.21 | 4,517 |
| 2022-12-20 | 15,050.00 | 15,050.00 | 14,300.00 | 14,450.00 | 13,416.78 | 8,769 |
| 2022-12-19 | 15,200.00 | 15,200.00 | 14,950.00 | 14,950.00 | 13,881.03 | 3,816 |
| 2022-12-16 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 14,113.15 | 3,026 |
| 2022-12-15 | 15,400.00 | 15,700.00 | 15,200.00 | 15,400.00 | 14,298.85 | 4,953 |
| 2022-12-14 | 15,150.00 | 15,800.00 | 15,150.00 | 15,600.00 | 14,484.55 | 6,610 |
| 2022-12-13 | 15,000.00 | 15,350.00 | 14,900.00 | 15,150.00 | 14,066.73 | 7,149 |
| 2022-12-12 | 15,200.00 | 15,300.00 | 14,900.00 | 15,150.00 | 14,066.73 | 7,087 |
| 2022-12-09 | 15,150.00 | 15,200.00 | 14,850.00 | 15,200.00 | 14,113.15 | 7,905 |
| 2022-12-08 | 14,850.00 | 15,150.00 | 14,850.00 | 15,000.00 | 13,927.45 | 4,805 |
| 2022-12-07 | 15,400.00 | 15,400.00 | 14,950.00 | 15,050.00 | 13,973.88 | 10,019 |
| 2022-12-06 | 15,450.00 | 15,750.00 | 15,400.00 | 15,400.00 | 14,298.85 | 9,445 |
| 2022-12-05 | 15,750.00 | 16,100.00 | 15,700.00 | 15,700.00 | 14,577.40 | 7,317 |
| 2022-12-02 | 16,050.00 | 16,200.00 | 15,800.00 | 15,900.00 | 14,763.10 | 5,666 |
| 2022-12-01 | 16,350.00 | 16,350.00 | 15,900.00 | 16,150.00 | 14,995.23 | 6,329 |
| 2022-11-30 | 15,800.00 | 15,950.00 | 15,650.00 | 15,750.00 | 14,623.83 | 5,434 |
| 2022-11-29 | 15,750.00 | 15,950.00 | 15,700.00 | 15,800.00 | 14,670.25 | 6,025 |
| 2022-11-28 | 16,150.00 | 16,400.00 | 15,750.00 | 15,750.00 | 14,623.83 | 7,950 |
| 2022-11-25 | 16,550.00 | 16,600.00 | 16,100.00 | 16,150.00 | 14,995.23 | 9,380 |
| 2022-11-24 | 16,300.00 | 16,550.00 | 16,250.00 | 16,400.00 | 15,227.35 | 7,276 |
| 2022-11-23 | 15,850.00 | 16,200.00 | 15,800.00 | 16,150.00 | 14,995.23 | 3,561 |
| 2022-11-22 | 15,700.00 | 15,950.00 | 15,600.00 | 15,850.00 | 14,716.68 | 6,266 |
| 2022-11-21 | 16,500.00 | 16,550.00 | 15,750.00 | 15,750.00 | 14,623.83 | 17,021 |
| 2022-11-18 | 16,550.00 | 16,850.00 | 16,400.00 | 16,400.00 | 15,227.35 | 8,107 |
| 2022-11-17 | 16,900.00 | 17,350.00 | 16,400.00 | 16,550.00 | 15,366.63 | 11,504 |
| 2022-11-16 | 17,000.00 | 17,200.00 | 16,650.00 | 16,900.00 | 15,691.60 | 15,418 |
| 2022-11-15 | 16,500.00 | 17,850.00 | 16,400.00 | 17,050.00 | 15,830.87 | 53,684 |
| 2022-11-14 | 16,900.00 | 17,250.00 | 16,350.00 | 16,400.00 | 15,227.35 | 18,887 |
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.