Samwha Electri historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	19,000.00	22,400.00	18,750.00	20,400.00	18,941.34	201,807
2022-08-11	19,200.00	19,250.00	18,950.00	19,100.00	17,734.29	6,721
2022-08-10	19,150.00	19,150.00	18,600.00	18,950.00	17,595.02	11,522
2022-08-09	19,050.00	19,350.00	18,850.00	19,200.00	17,827.14	11,545
2022-08-08	19,300.00	19,350.00	18,800.00	19,050.00	17,687.87	9,961
2022-08-05	19,200.00	19,400.00	19,050.00	19,350.00	17,966.42	5,766
2022-08-04	18,950.00	19,400.00	18,900.00	19,200.00	17,827.14	17,511
2022-08-03	19,000.00	19,000.00	18,550.00	18,900.00	17,548.59	5,505
2022-08-02	18,800.00	19,000.00	18,750.00	18,950.00	17,595.02	4,291
2022-08-01	19,000.00	19,100.00	18,700.00	18,950.00	17,595.02	8,947
2022-07-29	18,850.00	19,150.00	18,850.00	18,900.00	17,548.59	3,899
2022-07-28	19,000.00	19,050.00	18,700.00	18,750.00	17,409.32	5,267
2022-07-27	18,450.00	19,100.00	18,400.00	18,750.00	17,409.32	11,327
2022-07-26	18,600.00	18,700.00	18,400.00	18,700.00	17,362.89	4,333
2022-07-25	18,600.00	18,750.00	18,400.00	18,750.00	17,409.32	4,255
2022-07-22	19,000.00	19,000.00	18,450.00	18,800.00	17,455.74	6,796
2022-07-21	18,950.00	19,200.00	18,050.00	18,800.00	17,455.74	8,078
2022-07-20	19,300.00	19,300.00	18,700.00	18,700.00	17,362.89	8,905
2022-07-19	18,600.00	18,950.00	18,550.00	18,800.00	17,455.74	5,335
2022-07-18	18,400.00	18,700.00	18,200.00	18,600.00	17,270.04	8,577
2022-07-15	18,000.00	19,300.00	17,600.00	18,200.00	16,898.65	14,778
2022-07-14	17,650.00	18,250.00	17,500.00	18,200.00	16,898.65	4,408
2022-07-13	17,200.00	17,800.00	16,700.00	17,800.00	16,527.25	13,312
2022-07-12	17,650.00	17,900.00	17,200.00	17,400.00	16,155.85	12,446
2022-07-11	18,000.00	18,450.00	17,950.00	18,000.00	16,712.95	5,255
2022-07-08	18,400.00	18,800.00	18,250.00	18,250.00	16,945.07	7,238
2022-07-07	17,900.00	18,500.00	17,900.00	18,300.00	16,991.49	6,909
2022-07-06	18,250.00	18,450.00	17,900.00	18,000.00	16,712.95	10,317
2022-07-05	16,800.00	18,200.00	16,800.00	18,150.00	16,852.22	20,731
2022-07-04	17,450.00	18,050.00	16,800.00	16,900.00	15,691.60	18,736
2022-07-01	18,250.00	18,400.00	17,400.00	17,450.00	16,202.27	16,943
2022-06-30	19,050.00	19,050.00	18,050.00	18,050.00	16,759.37	11,984
2022-06-29	18,500.00	19,100.00	18,400.00	18,900.00	17,548.59	10,012
2022-06-28	18,500.00	19,050.00	18,400.00	18,750.00	17,409.32	10,694
2022-06-27	18,100.00	18,950.00	17,700.00	18,650.00	17,316.47	13,725
2022-06-24	16,150.00	18,400.00	16,150.00	17,900.00	16,620.10	40,872
2022-06-23	17,050.00	17,900.00	16,100.00	16,150.00	14,995.23	52,575
2022-06-22	18,800.00	19,200.00	17,300.00	17,300.00	16,063.00	41,521
2022-06-21	18,050.00	19,200.00	18,050.00	19,050.00	17,687.87	18,626
2022-06-20	19,600.00	19,750.00	18,400.00	18,400.00	17,084.34	37,987
2022-06-17	19,600.00	19,800.00	19,100.00	19,700.00	18,291.39	25,797
2022-06-16	21,000.00	21,000.00	19,800.00	19,900.00	18,477.09	25,821
2022-06-15	20,550.00	20,900.00	19,700.00	19,950.00	18,523.51	31,787
2022-06-14	20,000.00	21,600.00	19,700.00	20,900.00	19,405.59	59,685
2022-06-13	22,850.00	22,850.00	20,300.00	20,300.00	18,848.49	62,446
2022-06-10	23,000.00	23,300.00	22,850.00	23,100.00	21,448.28	10,851
2022-06-09	23,200.00	23,450.00	23,000.00	23,150.00	21,494.71	9,648
2022-06-08	23,350.00	23,650.00	23,200.00	23,500.00	21,819.68	7,974
2022-06-07	23,750.00	23,750.00	23,100.00	23,700.00	22,005.38	13,304
2022-06-03	23,450.00	23,950.00	23,450.00	23,650.00	21,958.95	5,338
2022-06-02	23,800.00	23,800.00	23,300.00	23,550.00	21,866.10	6,994
2022-05-31	23,500.00	23,900.00	23,400.00	23,850.00	22,144.65	21,510
2022-05-30	23,250.00	23,500.00	23,050.00	23,500.00	21,819.68	7,083
2022-05-27	23,400.00	23,400.00	23,050.00	23,050.00	21,401.86	11,663
2022-05-26	23,550.00	23,800.00	23,000.00	23,250.00	21,587.55	16,339
2022-05-25	23,200.00	23,800.00	23,000.00	23,550.00	21,866.10	17,884
2022-05-24	23,200.00	23,650.00	23,200.00	23,350.00	21,680.40	13,868
2022-05-23	23,450.00	23,450.00	23,050.00	23,400.00	21,726.83	12,713
2022-05-20	23,100.00	23,550.00	23,000.00	23,300.00	21,633.98	12,516
2022-05-19	22,900.00	23,450.00	22,650.00	23,100.00	21,448.28	13,682

← NewerPage 18 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.