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 |
| 2021-10-20 | 29,900.00 | 31,200.00 | 29,800.00 | 30,250.00 | 27,808.48 | 75,324 |
| 2021-10-19 | 29,750.00 | 30,200.00 | 29,500.00 | 30,000.00 | 27,578.66 | 37,588 |
| 2021-10-18 | 28,900.00 | 30,450.00 | 28,700.00 | 29,950.00 | 27,532.70 | 119,493 |
| 2021-10-15 | 27,050.00 | 29,300.00 | 27,050.00 | 28,850.00 | 26,521.48 | 128,834 |
| 2021-10-14 | 27,000.00 | 27,350.00 | 26,650.00 | 27,100.00 | 24,912.73 | 37,177 |
← NewerPage 21 of 21 · 1,228 trading days
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.