Samwha Electri historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	24,100.00	24,500.00	22,950.00	23,500.00	21,819.68	74,021
2022-05-17	24,800.00	25,000.00	24,000.00	24,100.00	22,376.78	44,224
2022-05-16	25,400.00	25,550.00	24,850.00	25,100.00	23,305.27	11,592
2022-05-13	25,400.00	25,800.00	25,100.00	25,400.00	23,583.82	11,740
2022-05-12	25,500.00	25,850.00	25,050.00	25,400.00	23,583.82	20,963
2022-05-11	25,800.00	26,000.00	25,500.00	25,900.00	24,048.07	5,427
2022-05-10	25,500.00	25,850.00	24,600.00	25,850.00	24,001.65	11,425
2022-05-09	26,200.00	26,200.00	25,550.00	25,700.00	23,862.37	13,880
2022-05-06	26,200.00	26,400.00	26,000.00	26,150.00	24,280.20	6,423
2022-05-04	26,350.00	26,350.00	26,000.00	26,200.00	24,326.62	8,720
2022-05-03	26,300.00	26,550.00	26,200.00	26,250.00	24,373.05	9,496
2022-05-02	26,000.00	26,200.00	25,800.00	26,200.00	24,326.62	10,129
2022-04-29	26,000.00	26,250.00	25,900.00	26,050.00	24,187.35	8,248
2022-04-28	26,350.00	26,500.00	25,950.00	26,000.00	24,140.92	6,584
2022-04-27	26,000.00	26,350.00	25,750.00	26,300.00	24,419.47	8,011
2022-04-26	26,550.00	26,700.00	26,350.00	26,450.00	24,558.75	9,768
2022-04-25	26,950.00	27,000.00	26,400.00	26,400.00	24,512.32	14,763
2022-04-22	27,450.00	27,500.00	27,050.00	27,300.00	25,347.97	11,918
2022-04-21	26,850.00	27,600.00	26,750.00	27,550.00	25,580.09	28,697
2022-04-20	26,700.00	26,800.00	26,400.00	26,750.00	24,837.29	9,268
2022-04-19	26,750.00	26,900.00	26,250.00	26,650.00	24,744.44	27,675
2022-04-18	26,500.00	26,900.00	26,350.00	26,750.00	24,837.29	8,697
2022-04-15	26,650.00	26,900.00	26,450.00	26,500.00	24,605.17	10,763
2022-04-14	26,850.00	26,950.00	26,500.00	26,750.00	24,837.29	12,285
2022-04-13	26,750.00	26,950.00	26,650.00	26,700.00	24,790.87	12,040
2022-04-12	26,800.00	26,800.00	26,300.00	26,750.00	24,837.29	8,419
2022-04-11	27,150.00	27,150.00	26,600.00	27,000.00	25,069.42	8,509
2022-04-08	27,250.00	27,400.00	26,800.00	27,200.00	25,255.12	12,407
2022-04-07	27,050.00	27,250.00	26,600.00	27,250.00	25,301.54	17,083
2022-04-06	27,900.00	27,900.00	27,150.00	27,150.00	25,208.69	16,606
2022-04-05	27,650.00	27,950.00	27,400.00	27,900.00	25,905.07	15,567
2022-04-04	27,350.00	27,600.00	27,300.00	27,450.00	25,487.24	8,339
2022-04-01	27,550.00	27,550.00	27,250.00	27,550.00	25,580.09	6,189
2022-03-31	27,400.00	27,700.00	27,200.00	27,600.00	25,626.52	5,888
2022-03-30	27,750.00	27,900.00	27,200.00	27,450.00	25,487.24	9,342
2022-03-29	27,550.00	28,000.00	27,350.00	27,650.00	25,672.94	18,437
2022-03-28	27,300.00	27,550.00	27,050.00	27,550.00	25,580.09	9,695
2022-03-25	27,600.00	27,650.00	27,350.00	27,450.00	25,487.24	11,445
2022-03-24	27,100.00	27,550.00	27,100.00	27,450.00	25,487.24	10,128
2022-03-23	27,500.00	27,600.00	27,250.00	27,400.00	25,440.82	10,111
2022-03-22	27,500.00	27,700.00	27,250.00	27,400.00	25,440.82	7,821
2022-03-21	27,650.00	27,700.00	27,350.00	27,500.00	25,533.67	9,110
2022-03-18	27,800.00	27,850.00	27,400.00	27,650.00	25,672.94	19,748
2022-03-17	27,150.00	27,750.00	27,150.00	27,500.00	25,533.67	17,518
2022-03-16	26,050.00	27,450.00	26,000.00	27,150.00	25,208.69	20,650
2022-03-15	26,100.00	26,300.00	25,600.00	26,000.00	24,140.92	9,862
2022-03-14	26,850.00	26,850.00	25,800.00	26,100.00	24,233.77	18,862
2022-03-11	26,500.00	27,200.00	26,450.00	26,850.00	24,930.14	9,448
2022-03-10	26,250.00	26,600.00	26,250.00	26,500.00	24,605.17	10,871
2022-03-08	25,200.00	26,300.00	25,200.00	25,850.00	24,001.65	22,684
2022-03-07	26,800.00	26,800.00	26,000.00	26,200.00	24,326.62	16,816
2022-03-04	27,400.00	27,400.00	26,900.00	27,100.00	25,162.27	11,645
2022-03-03	26,900.00	27,650.00	26,900.00	27,350.00	25,394.39	21,841
2022-03-02	26,600.00	26,900.00	26,450.00	26,800.00	24,883.72	11,871
2022-02-28	26,850.00	26,900.00	26,400.00	26,600.00	24,698.02	10,490
2022-02-25	26,500.00	26,750.00	26,000.00	26,400.00	24,512.32	13,725
2022-02-24	26,450.00	26,700.00	25,900.00	26,000.00	24,140.92	21,789
2022-02-23	27,000.00	27,300.00	26,700.00	27,000.00	25,069.42	13,685
2022-02-22	26,500.00	27,300.00	26,500.00	27,000.00	25,069.42	14,667
2022-02-21	27,600.00	27,600.00	26,950.00	27,300.00	25,347.97	18,783

← NewerPage 19 of 21 · 1,228 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.