Samwha Electri historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	33,000.00	33,300.00	32,250.00	32,550.00	29,922.85	57,451
2021-11-19	32,000.00	32,800.00	31,950.00	32,650.00	30,014.78	48,447
2021-11-18	32,500.00	32,550.00	32,000.00	32,100.00	29,509.17	62,318
2021-11-17	32,300.00	32,950.00	32,000.00	32,550.00	29,922.85	97,078
2021-11-16	32,000.00	32,650.00	31,900.00	32,000.00	29,417.24	97,570
2021-11-15	32,100.00	32,800.00	31,800.00	32,000.00	29,417.24	145,794
2021-11-12	30,050.00	31,800.00	30,050.00	31,650.00	29,095.49	74,981
2021-11-11	28,700.00	30,350.00	28,650.00	30,050.00	27,624.63	63,634
2021-11-10	28,900.00	29,550.00	28,900.00	29,000.00	26,659.37	28,488
2021-11-09	28,200.00	29,300.00	28,200.00	28,900.00	26,567.44	25,446
2021-11-08	28,400.00	28,450.00	27,950.00	28,200.00	25,923.94	13,656
2021-11-05	28,650.00	28,700.00	28,000.00	28,400.00	26,107.80	15,524
2021-11-04	29,400.00	29,400.00	28,500.00	28,650.00	26,337.62	22,695
2021-11-03	29,050.00	29,300.00	28,800.00	29,200.00	26,843.23	13,955
2021-11-02	28,450.00	29,400.00	28,450.00	29,050.00	26,705.34	12,705
2021-11-01	28,750.00	29,150.00	28,400.00	28,700.00	26,383.59	20,931
2021-10-29	29,100.00	29,400.00	28,700.00	28,850.00	26,521.48	22,650
2021-10-28	29,550.00	29,750.00	29,100.00	29,300.00	26,935.16	19,464
2021-10-27	29,650.00	30,450.00	29,400.00	29,450.00	27,073.05	26,195
2021-10-26	30,650.00	30,700.00	30,000.00	30,000.00	27,578.66	18,993
2021-10-25	30,200.00	30,600.00	29,850.00	30,150.00	27,716.56	16,348
2021-10-22	30,050.00	30,650.00	29,950.00	30,050.00	27,624.63	38,009
2021-10-21	30,250.00	30,900.00	29,950.00	30,450.00	27,992.34	33,211

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.