Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 16,800.00 | 17,100.00 | 16,700.00 | 16,850.00 | 15,645.17 | 19,230 |
| 2022-11-10 | 16,300.00 | 16,600.00 | 16,000.00 | 16,400.00 | 15,227.35 | 9,247 |
| 2022-11-09 | 16,250.00 | 16,850.00 | 16,250.00 | 16,500.00 | 15,320.20 | 18,499 |
| 2022-11-08 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 15,041.65 | 6,508 |
| 2022-11-07 | 15,650.00 | 16,050.00 | 15,650.00 | 15,950.00 | 14,809.53 | 10,668 |
| 2022-11-04 | 15,700.00 | 15,950.00 | 15,550.00 | 15,650.00 | 14,530.98 | 7,186 |
| 2022-11-03 | 15,300.00 | 15,850.00 | 15,250.00 | 15,800.00 | 14,670.25 | 5,740 |
| 2022-11-02 | 15,850.00 | 16,000.00 | 15,400.00 | 15,800.00 | 14,670.25 | 6,967 |
| 2022-11-01 | 15,450.00 | 16,000.00 | 15,400.00 | 15,850.00 | 14,716.68 | 12,904 |
| 2022-10-31 | 15,200.00 | 15,500.00 | 15,050.00 | 15,450.00 | 14,345.28 | 7,042 |
| 2022-10-28 | 15,250.00 | 15,250.00 | 14,850.00 | 14,950.00 | 13,881.03 | 10,654 |
| 2022-10-27 | 15,000.00 | 15,300.00 | 14,850.00 | 15,150.00 | 14,066.73 | 10,074 |
| 2022-10-26 | 15,100.00 | 15,500.00 | 15,000.00 | 15,000.00 | 13,927.45 | 6,210 |
| 2022-10-25 | 15,250.00 | 15,500.00 | 15,000.00 | 15,100.00 | 14,020.30 | 8,341 |
| 2022-10-24 | 15,350.00 | 15,750.00 | 15,250.00 | 15,250.00 | 14,159.58 | 14,409 |
| 2022-10-21 | 15,350.00 | 15,650.00 | 15,200.00 | 15,200.00 | 14,113.15 | 8,739 |
| 2022-10-20 | 16,050.00 | 16,100.00 | 15,250.00 | 15,400.00 | 14,298.85 | 15,272 |
| 2022-10-19 | 15,050.00 | 17,750.00 | 15,050.00 | 15,800.00 | 14,670.25 | 94,127 |
| 2022-10-18 | 15,000.00 | 15,250.00 | 14,800.00 | 15,100.00 | 14,020.30 | 8,623 |
| 2022-10-17 | 14,200.00 | 14,900.00 | 14,000.00 | 14,850.00 | 13,788.18 | 12,679 |
| 2022-10-14 | 13,750.00 | 14,650.00 | 13,750.00 | 14,400.00 | 13,370.36 | 23,341 |
| 2022-10-13 | 14,250.00 | 14,400.00 | 13,400.00 | 13,500.00 | 12,534.71 | 31,694 |
| 2022-10-12 | 14,250.00 | 14,550.00 | 14,050.00 | 14,250.00 | 13,231.08 | 22,962 |
| 2022-10-11 | 15,450.00 | 15,450.00 | 14,350.00 | 14,350.00 | 13,323.93 | 30,925 |
| 2022-10-07 | 15,700.00 | 16,050.00 | 15,550.00 | 15,750.00 | 14,623.83 | 7,171 |
| 2022-10-06 | 15,400.00 | 16,050.00 | 15,400.00 | 15,950.00 | 14,809.53 | 14,524 |
| 2022-10-05 | 15,800.00 | 16,050.00 | 15,300.00 | 15,400.00 | 14,298.85 | 15,290 |
| 2022-10-04 | 15,050.00 | 15,700.00 | 15,050.00 | 15,700.00 | 14,577.40 | 11,240 |
| 2022-09-30 | 14,400.00 | 15,050.00 | 14,400.00 | 14,950.00 | 13,881.03 | 23,011 |
| 2022-09-29 | 15,300.00 | 15,850.00 | 14,750.00 | 14,800.00 | 13,741.76 | 28,057 |
| 2022-09-28 | 15,650.00 | 16,000.00 | 14,650.00 | 15,100.00 | 14,020.30 | 32,246 |
| 2022-09-27 | 15,800.00 | 16,250.00 | 15,300.00 | 16,000.00 | 14,855.95 | 30,556 |
| 2022-09-26 | 17,450.00 | 17,950.00 | 15,800.00 | 15,800.00 | 14,670.25 | 45,223 |
| 2022-09-23 | 17,950.00 | 18,200.00 | 17,550.00 | 17,550.00 | 16,295.12 | 9,545 |
| 2022-09-22 | 18,450.00 | 18,500.00 | 17,700.00 | 18,000.00 | 16,712.95 | 15,117 |
| 2022-09-21 | 18,800.00 | 19,000.00 | 18,650.00 | 18,750.00 | 17,409.32 | 10,612 |
| 2022-09-20 | 19,650.00 | 19,650.00 | 19,100.00 | 19,200.00 | 17,827.14 | 6,977 |
| 2022-09-19 | 19,500.00 | 19,800.00 | 19,000.00 | 19,350.00 | 17,966.42 | 12,119 |
| 2022-09-16 | 19,700.00 | 19,750.00 | 19,300.00 | 19,700.00 | 18,291.39 | 12,599 |
| 2022-09-15 | 20,250.00 | 20,400.00 | 19,850.00 | 19,950.00 | 18,523.51 | 10,219 |
| 2022-09-14 | 20,000.00 | 20,400.00 | 19,800.00 | 20,400.00 | 18,941.34 | 8,634 |
| 2022-09-13 | 20,400.00 | 20,700.00 | 20,400.00 | 20,650.00 | 19,173.46 | 9,391 |
| 2022-09-08 | 20,300.00 | 20,450.00 | 20,050.00 | 20,200.00 | 18,755.64 | 5,792 |
| 2022-09-07 | 21,300.00 | 21,300.00 | 19,950.00 | 19,950.00 | 18,523.51 | 16,865 |
| 2022-09-06 | 20,050.00 | 20,900.00 | 20,050.00 | 20,850.00 | 19,359.16 | 19,265 |
| 2022-09-05 | 20,250.00 | 20,450.00 | 19,700.00 | 20,100.00 | 18,662.79 | 10,480 |
| 2022-09-02 | 20,950.00 | 21,200.00 | 20,200.00 | 20,300.00 | 18,848.49 | 22,505 |
| 2022-09-01 | 21,950.00 | 21,950.00 | 21,000.00 | 21,000.00 | 19,498.44 | 32,448 |
| 2022-08-31 | 22,700.00 | 22,700.00 | 22,000.00 | 22,150.00 | 20,566.21 | 26,243 |
| 2022-08-30 | 22,700.00 | 23,000.00 | 22,250.00 | 22,700.00 | 21,076.88 | 26,688 |
| 2022-08-29 | 22,050.00 | 23,250.00 | 22,050.00 | 22,750.00 | 21,123.31 | 47,018 |
| 2022-08-26 | 22,650.00 | 23,350.00 | 22,400.00 | 22,950.00 | 21,309.01 | 74,483 |
| 2022-08-25 | 22,150.00 | 22,300.00 | 21,850.00 | 22,200.00 | 20,612.63 | 27,179 |
| 2022-08-24 | 22,400.00 | 22,850.00 | 21,750.00 | 22,200.00 | 20,612.63 | 54,497 |
| 2022-08-23 | 22,150.00 | 23,000.00 | 21,950.00 | 22,500.00 | 20,891.18 | 84,017 |
| 2022-08-22 | 21,350.00 | 22,900.00 | 21,300.00 | 22,150.00 | 20,566.21 | 101,798 |
| 2022-08-19 | 21,150.00 | 22,300.00 | 21,000.00 | 21,500.00 | 19,962.69 | 73,771 |
| 2022-08-18 | 20,450.00 | 21,500.00 | 20,200.00 | 21,000.00 | 19,498.44 | 33,518 |
| 2022-08-17 | 21,250.00 | 21,250.00 | 20,500.00 | 20,650.00 | 19,173.46 | 31,433 |
| 2022-08-16 | 20,400.00 | 21,200.00 | 20,000.00 | 21,100.00 | 19,591.29 | 51,842 |
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.