Samwha Electri historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	27,800.00	28,100.00	27,150.00	27,900.00	25,905.07	19,888
2022-02-17	26,850.00	28,400.00	26,850.00	28,100.00	26,090.77	67,162
2022-02-16	26,400.00	27,300.00	26,250.00	26,900.00	24,976.57	25,484
2022-02-15	26,100.00	26,700.00	25,700.00	25,800.00	23,955.22	22,461
2022-02-14	27,400.00	27,400.00	26,000.00	26,050.00	24,187.35	30,569
2022-02-11	26,750.00	28,450.00	26,450.00	27,200.00	25,255.12	34,283
2022-02-10	28,100.00	28,500.00	27,200.00	27,350.00	25,394.39	47,378
2022-02-09	28,150.00	28,250.00	27,750.00	28,000.00	25,997.92	18,075
2022-02-08	28,800.00	28,900.00	27,700.00	27,700.00	25,719.37	32,992
2022-02-07	28,100.00	28,800.00	27,550.00	28,800.00	26,740.71	33,755
2022-02-04	27,650.00	28,350.00	27,650.00	28,100.00	26,090.77	41,264
2022-02-03	28,200.00	28,350.00	27,600.00	28,000.00	25,997.92	37,355
2022-01-28	26,000.00	27,900.00	25,700.00	27,900.00	25,905.07	71,282
2022-01-27	27,200.00	27,450.00	25,850.00	26,250.00	24,373.05	68,760
2022-01-26	27,550.00	28,050.00	27,000.00	27,300.00	25,347.97	51,265
2022-01-25	29,150.00	29,500.00	27,600.00	27,650.00	25,672.94	87,441
2022-01-24	29,400.00	29,750.00	28,550.00	29,150.00	27,065.69	64,196
2022-01-21	31,650.00	31,850.00	29,500.00	29,850.00	27,715.64	192,319
2022-01-20	31,750.00	32,200.00	31,250.00	32,200.00	29,897.60	91,063
2022-01-19	32,450.00	33,100.00	31,650.00	32,300.00	29,990.45	121,550
2022-01-18	31,050.00	33,250.00	31,050.00	32,600.00	30,269.00	308,044
2022-01-17	32,200.00	32,500.00	31,050.00	31,250.00	29,015.53	153,005
2022-01-14	30,800.00	32,650.00	30,500.00	31,850.00	29,572.63	241,346
2022-01-13	31,900.00	32,050.00	31,050.00	31,100.00	28,876.26	128,195
2022-01-12	31,800.00	31,900.00	30,800.00	31,450.00	29,201.23	194,646
2022-01-11	29,200.00	34,350.00	29,100.00	31,400.00	29,154.81	2,220,763
2022-01-10	28,850.00	29,600.00	28,650.00	29,250.00	27,158.54	21,009
2022-01-07	28,750.00	29,150.00	28,750.00	29,100.00	27,019.26	14,216
2022-01-06	29,050.00	29,600.00	28,650.00	28,700.00	26,647.86	40,325
2022-01-05	30,200.00	30,300.00	29,650.00	29,700.00	27,576.36	26,661
2022-01-04	30,600.00	30,750.00	30,150.00	30,300.00	28,133.46	21,519
2022-01-03	31,000.00	31,000.00	30,350.00	30,600.00	28,412.01	16,309
2021-12-30	30,350.00	30,900.00	30,200.00	30,700.00	28,504.86	21,903
2021-12-29	30,250.00	30,550.00	30,050.00	30,350.00	28,179.88	12,307
2021-12-28	30,250.00	30,450.00	29,950.00	30,250.00	27,808.48	13,289
2021-12-27	30,550.00	30,600.00	30,000.00	30,200.00	27,762.52	19,974
2021-12-24	30,150.00	30,850.00	30,100.00	30,550.00	28,084.27	20,951
2021-12-23	28,850.00	30,250.00	28,750.00	30,100.00	27,670.59	57,726
2021-12-22	28,900.00	29,150.00	28,550.00	28,850.00	26,521.48	16,869
2021-12-21	28,700.00	28,950.00	28,150.00	28,900.00	26,567.44	11,362
2021-12-20	28,600.00	29,100.00	28,500.00	28,550.00	26,245.69	13,158
2021-12-17	29,400.00	29,950.00	28,400.00	29,000.00	26,659.37	29,532
2021-12-16	29,400.00	29,900.00	29,400.00	29,500.00	27,119.02	10,609
2021-12-15	29,300.00	29,650.00	29,200.00	29,300.00	26,935.16	11,535
2021-12-14	29,750.00	30,300.00	29,450.00	29,550.00	27,164.98	20,059
2021-12-13	30,050.00	30,400.00	29,950.00	29,950.00	27,532.70	9,586
2021-12-10	30,200.00	30,300.00	29,900.00	29,950.00	27,532.70	18,436
2021-12-09	30,450.00	30,700.00	30,200.00	30,200.00	27,762.52	19,952
2021-12-08	31,800.00	31,800.00	30,400.00	30,400.00	27,946.38	49,824
2021-12-07	30,250.00	31,550.00	29,900.00	31,200.00	28,681.81	44,203
2021-12-06	29,700.00	30,250.00	29,700.00	30,150.00	27,716.56	19,098
2021-12-03	30,000.00	30,550.00	29,750.00	30,400.00	27,946.38	16,734
2021-12-02	29,500.00	30,800.00	29,500.00	29,950.00	27,532.70	25,014
2021-12-01	29,850.00	30,350.00	28,750.00	30,100.00	27,670.59	39,287
2021-11-30	30,450.00	31,200.00	29,400.00	29,800.00	27,394.80	94,664
2021-11-29	29,800.00	30,900.00	29,800.00	30,400.00	27,946.38	39,243
2021-11-26	31,800.00	31,800.00	30,950.00	31,050.00	28,543.92	33,886
2021-11-25	32,050.00	32,700.00	31,400.00	31,600.00	29,049.52	35,925
2021-11-24	32,050.00	32,450.00	31,600.00	32,050.00	29,463.20	36,382
2021-11-23	32,750.00	32,750.00	32,000.00	32,150.00	29,555.13	40,064

← NewerPage 20 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.