Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 39,700.00 | 40,000.00 | 38,800.00 | 39,200.00 | 39,200.00 | 123,458 |
| 2026-04-17 | 40,000.00 | 40,500.00 | 38,600.00 | 39,450.00 | 39,450.00 | 102,022 |
| 2026-04-16 | 41,300.00 | 41,300.00 | 39,700.00 | 39,950.00 | 39,950.00 | 169,308 |
| 2026-04-15 | 40,950.00 | 41,050.00 | 39,650.00 | 40,300.00 | 40,300.00 | 197,990 |
| 2026-04-14 | 40,100.00 | 40,500.00 | 39,000.00 | 39,700.00 | 39,700.00 | 115,324 |
| 2026-04-13 | 38,800.00 | 39,350.00 | 38,050.00 | 38,400.00 | 38,400.00 | 113,574 |
| 2026-04-10 | 37,150.00 | 39,800.00 | 37,150.00 | 39,500.00 | 39,500.00 | 147,024 |
| 2026-04-09 | 37,700.00 | 37,700.00 | 35,850.00 | 36,700.00 | 36,700.00 | 85,152 |
| 2026-04-08 | 36,250.00 | 37,950.00 | 36,250.00 | 37,950.00 | 37,950.00 | 60,296 |
| 2026-04-07 | 36,300.00 | 36,400.00 | 34,600.00 | 35,100.00 | 35,100.00 | 44,509 |
| 2026-04-06 | 35,600.00 | 36,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | 31,550 |
| 2026-04-03 | 35,600.00 | 36,200.00 | 34,900.00 | 35,600.00 | 35,600.00 | 51,288 |
| 2026-04-02 | 37,800.00 | 38,500.00 | 34,300.00 | 34,700.00 | 34,700.00 | 81,274 |
| 2026-04-01 | 35,650.00 | 37,950.00 | 35,300.00 | 37,450.00 | 37,450.00 | 82,482 |
| 2026-03-31 | 35,450.00 | 36,050.00 | 33,850.00 | 34,100.00 | 34,100.00 | 59,854 |
| 2026-03-30 | 35,000.00 | 36,900.00 | 34,300.00 | 35,750.00 | 35,750.00 | 66,487 |
| 2026-03-27 | 35,300.00 | 36,950.00 | 34,525.00 | 36,700.00 | 36,700.00 | 66,903 |
| 2026-03-26 | 37,850.00 | 37,850.00 | 35,800.00 | 36,250.00 | 36,250.00 | 80,677 |
| 2026-03-25 | 38,100.00 | 39,800.00 | 37,400.00 | 37,850.00 | 37,850.00 | 165,905 |
| 2026-03-24 | 37,750.00 | 38,600.00 | 36,250.00 | 37,700.00 | 37,700.00 | 68,060 |
| 2026-03-23 | 38,000.00 | 38,250.00 | 36,300.00 | 36,300.00 | 36,300.00 | 76,588 |
| 2026-03-20 | 39,400.00 | 39,850.00 | 38,550.00 | 39,150.00 | 39,150.00 | 88,487 |
| 2026-03-19 | 40,300.00 | 40,300.00 | 38,800.00 | 39,300.00 | 39,300.00 | 106,894 |
| 2026-03-18 | 41,400.00 | 42,350.00 | 40,450.00 | 41,100.00 | 41,100.00 | 148,058 |
| 2026-03-17 | 39,950.00 | 40,650.00 | 39,500.00 | 39,700.00 | 39,700.00 | 62,359 |
| 2026-03-16 | 40,000.00 | 40,700.00 | 38,700.00 | 39,100.00 | 39,100.00 | 57,710 |
| 2026-03-13 | 39,400.00 | 41,100.00 | 38,600.00 | 40,000.00 | 40,000.00 | 63,860 |
| 2026-03-12 | 39,700.00 | 41,800.00 | 38,200.00 | 40,200.00 | 40,200.00 | 84,461 |
| 2026-03-11 | 41,650.00 | 42,500.00 | 39,600.00 | 40,300.00 | 40,300.00 | 139,999 |
| 2026-03-10 | 39,650.00 | 40,700.00 | 38,000.00 | 40,250.00 | 40,250.00 | 108,315 |
| 2026-03-09 | 39,450.00 | 39,450.00 | 36,050.00 | 37,150.00 | 37,150.00 | 110,481 |
| 2026-03-06 | 39,100.00 | 41,100.00 | 38,050.00 | 41,100.00 | 41,100.00 | 97,792 |
| 2026-03-05 | 37,000.00 | 39,500.00 | 36,500.00 | 39,200.00 | 39,200.00 | 130,025 |
| 2026-03-04 | 39,950.00 | 40,800.00 | 33,650.00 | 33,650.00 | 33,650.00 | 309,374 |
| 2026-03-03 | 44,350.00 | 45,900.00 | 41,500.00 | 41,500.00 | 41,500.00 | 205,509 |
| 2026-02-27 | 45,900.00 | 46,675.00 | 44,800.00 | 44,900.00 | 44,900.00 | 176,242 |
| 2026-02-26 | 47,850.00 | 48,600.00 | 46,100.00 | 46,600.00 | 46,600.00 | 207,518 |
| 2026-02-25 | 50,300.00 | 51,600.00 | 47,350.00 | 47,800.00 | 47,800.00 | 228,446 |
| 2026-02-24 | 51,500.00 | 51,500.00 | 48,700.00 | 48,800.00 | 48,800.00 | 347,653 |
| 2026-02-23 | 46,700.00 | 54,400.00 | 46,700.00 | 50,800.00 | 50,800.00 | 968,663 |
| 2026-02-20 | 44,300.00 | 49,450.00 | 44,000.00 | 46,400.00 | 46,400.00 | 381,961 |
| 2026-02-19 | 43,600.00 | 44,800.00 | 42,250.00 | 44,300.00 | 44,300.00 | 230,878 |
| 2026-02-13 | 45,400.00 | 45,600.00 | 42,200.00 | 43,300.00 | 43,300.00 | 308,397 |
| 2026-02-12 | 49,000.00 | 49,550.00 | 44,200.00 | 45,600.00 | 45,600.00 | 224,655 |
| 2026-02-11 | 49,500.00 | 51,500.00 | 48,000.00 | 48,100.00 | 48,100.00 | 153,337 |
| 2026-02-10 | 54,100.00 | 54,700.00 | 50,100.00 | 50,100.00 | 50,100.00 | 158,562 |
| 2026-02-09 | 55,700.00 | 56,300.00 | 53,200.00 | 54,900.00 | 54,900.00 | 169,685 |
| 2026-02-06 | 50,000.00 | 53,300.00 | 48,300.00 | 52,100.00 | 52,100.00 | 184,472 |
| 2026-02-05 | 54,600.00 | 55,800.00 | 51,800.00 | 52,100.00 | 52,100.00 | 192,383 |
| 2026-02-04 | 54,200.00 | 57,700.00 | 53,500.00 | 56,400.00 | 56,400.00 | 252,354 |
| 2026-02-03 | 54,100.00 | 59,500.00 | 52,400.00 | 55,100.00 | 55,100.00 | 405,527 |
| 2026-02-02 | 52,300.00 | 52,500.00 | 49,150.00 | 49,900.00 | 49,900.00 | 358,779 |
| 2026-01-30 | 53,200.00 | 58,500.00 | 51,300.00 | 54,500.00 | 54,500.00 | 770,299 |
| 2026-01-29 | 44,200.00 | 53,900.00 | 43,000.00 | 51,500.00 | 51,500.00 | 1,474,906 |
| 2026-01-28 | 44,450.00 | 45,850.00 | 43,000.00 | 44,050.00 | 44,050.00 | 437,213 |
| 2026-01-27 | 40,400.00 | 47,600.00 | 39,000.00 | 44,000.00 | 44,000.00 | 1,273,150 |
| 2026-01-26 | 41,500.00 | 42,050.00 | 38,500.00 | 40,400.00 | 40,400.00 | 447,145 |
| 2026-01-23 | 43,750.00 | 43,800.00 | 40,450.00 | 41,450.00 | 41,450.00 | 591,908 |
| 2026-01-22 | 42,050.00 | 48,600.00 | 40,400.00 | 43,750.00 | 43,750.00 | 1,949,156 |
| 2026-01-21 | 30,500.00 | 39,750.00 | 29,150.00 | 39,350.00 | 39,350.00 | 2,356,435 |
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.