Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 29,900.00 | 31,050.00 | 28,800.00 | 30,600.00 | 30,600.00 | 127,998 |
| 2026-01-19 | 30,000.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 71,799 |
| 2026-01-16 | 30,350.00 | 30,750.00 | 29,800.00 | 29,900.00 | 29,900.00 | 60,261 |
| 2026-01-15 | 30,350.00 | 30,550.00 | 29,650.00 | 30,300.00 | 30,300.00 | 62,047 |
| 2026-01-14 | 30,450.00 | 30,800.00 | 29,850.00 | 30,100.00 | 30,100.00 | 51,694 |
| 2026-01-13 | 30,550.00 | 31,100.00 | 30,050.00 | 30,450.00 | 30,450.00 | 53,933 |
| 2026-01-12 | 29,600.00 | 30,800.00 | 29,600.00 | 30,500.00 | 30,500.00 | 71,016 |
| 2026-01-09 | 30,150.00 | 30,150.00 | 29,200.00 | 29,550.00 | 29,550.00 | 66,546 |
| 2026-01-08 | 31,850.00 | 31,850.00 | 29,850.00 | 29,950.00 | 29,950.00 | 127,567 |
| 2026-01-07 | 33,150.00 | 36,200.00 | 31,450.00 | 31,950.00 | 31,950.00 | 516,554 |
| 2026-01-06 | 30,250.00 | 31,625.00 | 29,500.00 | 31,250.00 | 31,250.00 | 78,280 |
| 2026-01-05 | 30,450.00 | 31,500.00 | 30,250.00 | 30,250.00 | 30,250.00 | 56,185 |
| 2026-01-02 | 29,200.00 | 30,750.00 | 28,850.00 | 30,300.00 | 30,300.00 | 48,743 |
| 2025-12-30 | 29,300.00 | 29,800.00 | 29,200.00 | 29,250.00 | 29,250.00 | 16,021 |
| 2025-12-29 | 30,500.00 | 30,500.00 | 29,450.00 | 29,750.00 | 29,750.00 | 19,327 |
| 2025-12-26 | 30,450.00 | 30,500.00 | 29,800.00 | 30,000.00 | 29,400.00 | 27,889 |
| 2025-12-24 | 30,400.00 | 30,650.00 | 29,900.00 | 30,100.00 | 29,498.00 | 14,206 |
| 2025-12-23 | 30,200.00 | 30,500.00 | 29,900.00 | 29,950.00 | 29,351.00 | 23,469 |
| 2025-12-22 | 29,300.00 | 30,450.00 | 29,250.00 | 30,350.00 | 29,743.00 | 59,548 |
| 2025-12-19 | 28,700.00 | 29,050.00 | 28,250.00 | 28,650.00 | 28,077.00 | 14,574 |
| 2025-12-18 | 28,300.00 | 28,800.00 | 28,000.00 | 28,400.00 | 27,832.00 | 17,398 |
| 2025-12-17 | 28,600.00 | 28,950.00 | 28,550.00 | 28,850.00 | 28,273.00 | 13,180 |
| 2025-12-16 | 28,750.00 | 29,000.00 | 28,250.00 | 28,450.00 | 27,881.00 | 33,130 |
| 2025-12-15 | 29,750.00 | 29,750.00 | 28,750.00 | 29,000.00 | 28,420.00 | 91,126 |
| 2025-12-12 | 29,900.00 | 30,200.00 | 29,700.00 | 30,100.00 | 29,498.00 | 11,378 |
| 2025-12-11 | 30,200.00 | 30,300.00 | 29,600.00 | 29,750.00 | 29,155.00 | 17,368 |
| 2025-12-10 | 30,050.00 | 30,650.00 | 29,850.00 | 29,950.00 | 29,351.00 | 19,787 |
| 2025-12-09 | 30,150.00 | 30,250.00 | 29,750.00 | 29,950.00 | 29,351.00 | 15,714 |
| 2025-12-08 | 30,450.00 | 30,450.00 | 29,700.00 | 30,100.00 | 29,498.00 | 13,604 |
| 2025-12-05 | 30,000.00 | 30,100.00 | 29,650.00 | 30,050.00 | 29,449.00 | 13,125 |
| 2025-12-04 | 30,750.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,204.00 | 31,849 |
| 2025-12-03 | 30,200.00 | 30,800.00 | 30,100.00 | 30,600.00 | 29,988.00 | 16,093 |
| 2025-12-02 | 30,300.00 | 30,300.00 | 29,750.00 | 30,000.00 | 29,400.00 | 17,392 |
| 2025-12-01 | 31,000.00 | 31,000.00 | 29,800.00 | 29,950.00 | 29,351.00 | 24,911 |
| 2025-11-28 | 30,000.00 | 30,400.00 | 28,900.00 | 30,400.00 | 29,792.00 | 23,897 |
| 2025-11-27 | 29,650.00 | 29,900.00 | 29,250.00 | 29,450.00 | 28,861.00 | 20,429 |
| 2025-11-26 | 29,600.00 | 29,700.00 | 28,850.00 | 29,550.00 | 28,959.00 | 25,406 |
| 2025-11-25 | 28,500.00 | 29,250.00 | 28,150.00 | 28,750.00 | 28,175.00 | 29,713 |
| 2025-11-24 | 28,450.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,342.00 | 33,172 |
| 2025-11-21 | 28,500.00 | 28,950.00 | 28,100.00 | 28,200.00 | 27,636.00 | 38,210 |
| 2025-11-20 | 30,200.00 | 30,400.00 | 29,550.00 | 29,850.00 | 29,253.00 | 30,620 |
| 2025-11-19 | 29,550.00 | 29,750.00 | 28,250.00 | 29,000.00 | 28,420.00 | 36,067 |
| 2025-11-18 | 30,750.00 | 31,000.00 | 29,200.00 | 29,500.00 | 28,910.00 | 70,922 |
| 2025-11-17 | 32,400.00 | 32,500.00 | 30,950.00 | 31,150.00 | 30,527.00 | 77,148 |
| 2025-11-14 | 34,150.00 | 34,200.00 | 31,800.00 | 31,850.00 | 31,213.00 | 62,716 |
| 2025-11-13 | 34,700.00 | 35,550.00 | 34,200.00 | 35,000.00 | 34,300.00 | 40,028 |
| 2025-11-12 | 34,850.00 | 34,850.00 | 33,750.00 | 34,700.00 | 34,006.00 | 32,940 |
| 2025-11-11 | 34,650.00 | 36,200.00 | 34,050.00 | 34,450.00 | 33,761.00 | 78,738 |
| 2025-11-10 | 32,900.00 | 33,750.00 | 32,500.00 | 33,650.00 | 32,977.00 | 40,232 |
| 2025-11-07 | 33,950.00 | 34,350.00 | 32,300.00 | 32,900.00 | 32,242.00 | 49,753 |
| 2025-11-06 | 35,050.00 | 35,500.00 | 33,900.00 | 34,600.00 | 33,908.00 | 44,345 |
| 2025-11-05 | 35,000.00 | 35,000.00 | 32,500.00 | 34,500.00 | 33,810.00 | 96,353 |
| 2025-11-04 | 36,500.00 | 36,850.00 | 35,650.00 | 35,850.00 | 35,133.00 | 67,949 |
| 2025-11-03 | 35,850.00 | 36,950.00 | 35,500.00 | 36,450.00 | 35,721.00 | 89,167 |
| 2025-10-31 | 36,000.00 | 36,200.00 | 34,800.00 | 35,100.00 | 34,398.00 | 89,886 |
| 2025-10-30 | 37,650.00 | 38,050.00 | 35,750.00 | 35,900.00 | 35,182.00 | 174,709 |
| 2025-10-29 | 37,600.00 | 39,200.00 | 36,400.00 | 38,300.00 | 37,534.00 | 253,416 |
| 2025-10-28 | 39,950.00 | 40,000.00 | 36,250.00 | 37,550.00 | 36,799.00 | 551,307 |
| 2025-10-27 | 34,700.00 | 34,750.00 | 33,600.00 | 34,400.00 | 33,712.00 | 87,413 |
| 2025-10-24 | 34,700.00 | 34,950.00 | 33,750.00 | 34,250.00 | 33,565.00 | 72,841 |
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.