Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 22,800.00 | 22,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | 54,806 |
| 2026-07-16 | 24,000.00 | 24,000.00 | 22,850.00 | 23,200.00 | 23,200.00 | 52,010 |
| 2026-07-15 | 24,000.00 | 25,000.00 | 24,000.00 | 24,450.00 | 24,450.00 | 50,760 |
| 2026-07-14 | 23,800.00 | 24,800.00 | 22,250.00 | 23,100.00 | 23,100.00 | 98,678 |
| 2026-07-13 | 26,000.00 | 26,600.00 | 24,150.00 | 24,200.00 | 24,200.00 | 76,177 |
| 2026-07-10 | 25,100.00 | 26,250.00 | 25,100.00 | 25,900.00 | 25,900.00 | 67,788 |
| 2026-07-09 | 23,700.00 | 25,250.00 | 23,600.00 | 24,250.00 | 24,250.00 | 57,761 |
| 2026-07-08 | 24,600.00 | 25,550.00 | 23,500.00 | 23,700.00 | 23,700.00 | 102,762 |
| 2026-07-07 | 26,900.00 | 27,350.00 | 24,800.00 | 25,600.00 | 25,600.00 | 115,851 |
| 2026-07-06 | 28,450.00 | 28,950.00 | 26,600.00 | 27,400.00 | 27,400.00 | 77,963 |
| 2026-07-03 | 28,600.00 | 28,600.00 | 26,200.00 | 28,300.00 | 28,300.00 | 123,855 |
| 2026-07-02 | 29,600.00 | 29,600.00 | 27,400.00 | 28,200.00 | 28,200.00 | 110,033 |
| 2026-07-01 | 29,950.00 | 31,300.00 | 29,700.00 | 30,400.00 | 30,400.00 | 138,379 |
| 2026-06-30 | 29,700.00 | 31,600.00 | 29,000.00 | 29,850.00 | 29,850.00 | 348,181 |
| 2026-06-29 | 27,300.00 | 29,300.00 | 26,800.00 | 28,850.00 | 28,850.00 | 91,789 |
| 2026-06-26 | 29,000.00 | 29,550.00 | 26,100.00 | 27,200.00 | 27,200.00 | 171,205 |
| 2026-06-25 | 30,400.00 | 31,550.00 | 28,950.00 | 29,150.00 | 29,150.00 | 129,520 |
| 2026-06-24 | 29,250.00 | 30,700.00 | 28,300.00 | 29,700.00 | 29,700.00 | 204,895 |
| 2026-06-23 | 35,300.00 | 35,300.00 | 29,900.00 | 29,900.00 | 29,900.00 | 321,434 |
| 2026-06-22 | 35,300.00 | 38,000.00 | 34,050.00 | 34,800.00 | 34,800.00 | 390,106 |
| 2026-06-19 | 42,900.00 | 44,550.00 | 34,400.00 | 35,300.00 | 35,300.00 | 1,733,938 |
| 2026-06-18 | 32,600.00 | 42,900.00 | 32,500.00 | 42,900.00 | 42,900.00 | 1,938,053 |
| 2026-06-17 | 33,000.00 | 33,800.00 | 32,250.00 | 33,000.00 | 33,000.00 | 39,033 |
| 2026-06-16 | 34,300.00 | 34,850.00 | 32,850.00 | 33,100.00 | 33,100.00 | 77,883 |
| 2026-06-15 | 33,400.00 | 34,475.00 | 33,050.00 | 33,300.00 | 33,300.00 | 100,586 |
| 2026-06-12 | 32,000.00 | 33,100.00 | 31,650.00 | 32,000.00 | 32,000.00 | 85,072 |
| 2026-06-11 | 29,100.00 | 31,350.00 | 28,900.00 | 31,150.00 | 31,150.00 | 78,591 |
| 2026-06-10 | 31,700.00 | 32,300.00 | 29,150.00 | 30,000.00 | 30,000.00 | 86,097 |
| 2026-06-09 | 29,500.00 | 31,950.00 | 29,500.00 | 31,800.00 | 31,800.00 | 74,671 |
| 2026-06-08 | 29,150.00 | 30,900.00 | 29,100.00 | 29,450.00 | 29,450.00 | 106,017 |
| 2026-06-05 | 33,500.00 | 33,550.00 | 31,700.00 | 32,600.00 | 32,600.00 | 90,984 |
| 2026-06-04 | 34,300.00 | 35,400.00 | 33,900.00 | 34,250.00 | 34,250.00 | 72,949 |
| 2026-06-02 | 36,600.00 | 36,600.00 | 33,200.00 | 34,300.00 | 34,300.00 | 155,025 |
| 2026-06-01 | 38,000.00 | 38,500.00 | 35,050.00 | 36,650.00 | 36,650.00 | 138,291 |
| 2026-05-29 | 40,650.00 | 41,500.00 | 36,950.00 | 38,150.00 | 38,150.00 | 237,833 |
| 2026-05-28 | 41,000.00 | 42,650.00 | 38,550.00 | 40,450.00 | 40,450.00 | 543,627 |
| 2026-05-27 | 45,950.00 | 47,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | 602,079 |
| 2026-05-26 | 44,700.00 | 49,700.00 | 43,000.00 | 44,800.00 | 44,800.00 | 1,832,120 |
| 2026-05-22 | 36,900.00 | 44,200.00 | 36,750.00 | 42,000.00 | 42,000.00 | 963,587 |
| 2026-05-21 | 34,700.00 | 37,000.00 | 34,500.00 | 36,300.00 | 36,300.00 | 158,715 |
| 2026-05-20 | 32,900.00 | 35,300.00 | 31,600.00 | 34,100.00 | 34,100.00 | 183,385 |
| 2026-05-19 | 33,350.00 | 34,450.00 | 32,750.00 | 33,300.00 | 33,300.00 | 96,985 |
| 2026-05-18 | 34,900.00 | 35,050.00 | 32,400.00 | 34,050.00 | 34,050.00 | 150,194 |
| 2026-05-15 | 39,000.00 | 39,600.00 | 35,050.00 | 35,700.00 | 35,700.00 | 268,759 |
| 2026-05-14 | 39,500.00 | 40,650.00 | 37,500.00 | 38,950.00 | 38,950.00 | 234,105 |
| 2026-05-13 | 40,250.00 | 40,500.00 | 38,300.00 | 38,900.00 | 38,900.00 | 233,597 |
| 2026-05-12 | 41,500.00 | 42,050.00 | 38,700.00 | 40,250.00 | 40,250.00 | 193,783 |
| 2026-05-11 | 43,600.00 | 43,700.00 | 40,850.00 | 41,500.00 | 41,500.00 | 216,910 |
| 2026-05-08 | 44,350.00 | 44,900.00 | 42,500.00 | 43,550.00 | 43,550.00 | 153,028 |
| 2026-05-07 | 47,200.00 | 47,650.00 | 44,400.00 | 44,400.00 | 44,400.00 | 304,813 |
| 2026-05-06 | 48,850.00 | 49,800.00 | 45,000.00 | 47,650.00 | 47,650.00 | 255,140 |
| 2026-05-04 | 50,100.00 | 51,700.00 | 48,500.00 | 48,600.00 | 48,600.00 | 514,235 |
| 2026-04-30 | 49,350.00 | 52,800.00 | 48,200.00 | 48,500.00 | 48,500.00 | 695,251 |
| 2026-04-29 | 45,650.00 | 50,500.00 | 45,100.00 | 49,000.00 | 49,000.00 | 739,245 |
| 2026-04-28 | 49,450.00 | 49,500.00 | 45,600.00 | 45,650.00 | 45,650.00 | 421,370 |
| 2026-04-27 | 46,400.00 | 47,050.00 | 45,300.00 | 47,000.00 | 47,000.00 | 309,556 |
| 2026-04-24 | 46,750.00 | 46,850.00 | 44,250.00 | 45,450.00 | 45,450.00 | 257,326 |
| 2026-04-23 | 47,050.00 | 49,200.00 | 45,150.00 | 46,750.00 | 46,750.00 | 755,063 |
| 2026-04-22 | 44,100.00 | 48,500.00 | 43,550.00 | 45,150.00 | 45,150.00 | 957,855 |
| 2026-04-21 | 39,750.00 | 42,300.00 | 39,400.00 | 42,300.00 | 42,300.00 | 293,475 |
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.