Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 33,650.00 | 34,400.00 | 33,400.00 | 33,800.00 | 33,124.00 | 56,925 |
| 2025-10-22 | 35,100.00 | 35,150.00 | 33,500.00 | 34,250.00 | 33,565.00 | 115,591 |
| 2025-10-21 | 36,300.00 | 36,900.00 | 34,700.00 | 34,950.00 | 34,251.00 | 81,581 |
| 2025-10-20 | 36,350.00 | 36,550.00 | 35,050.00 | 35,700.00 | 34,986.00 | 87,850 |
| 2025-10-17 | 35,800.00 | 37,300.00 | 35,400.00 | 36,200.00 | 35,476.00 | 103,868 |
| 2025-10-16 | 35,850.00 | 36,400.00 | 35,000.00 | 35,600.00 | 34,888.00 | 88,330 |
| 2025-10-15 | 35,750.00 | 35,900.00 | 34,650.00 | 35,600.00 | 34,888.00 | 133,335 |
| 2025-10-14 | 41,000.00 | 41,000.00 | 35,050.00 | 35,500.00 | 34,790.00 | 315,264 |
| 2025-10-13 | 39,400.00 | 40,700.00 | 39,350.00 | 40,700.00 | 39,886.00 | 89,466 |
| 2025-10-10 | 42,550.00 | 42,950.00 | 40,450.00 | 40,800.00 | 39,984.00 | 116,270 |
| 2025-10-02 | 40,950.00 | 42,600.00 | 40,200.00 | 41,000.00 | 40,180.00 | 189,977 |
| 2025-10-01 | 40,700.00 | 41,850.00 | 39,950.00 | 40,000.00 | 39,200.00 | 86,074 |
| 2025-09-30 | 41,600.00 | 42,100.00 | 39,800.00 | 40,750.00 | 39,935.00 | 145,985 |
| 2025-09-29 | 39,700.00 | 39,700.00 | 38,500.00 | 39,200.00 | 38,416.00 | 59,690 |
| 2025-09-26 | 39,800.00 | 40,400.00 | 38,650.00 | 38,850.00 | 38,073.00 | 117,077 |
| 2025-09-25 | 39,900.00 | 41,550.00 | 39,400.00 | 40,600.00 | 39,788.00 | 155,469 |
| 2025-09-24 | 40,500.00 | 41,850.00 | 38,550.00 | 40,850.00 | 40,033.00 | 230,519 |
| 2025-09-23 | 42,300.00 | 42,750.00 | 40,050.00 | 40,100.00 | 39,298.00 | 147,783 |
| 2025-09-22 | 42,200.00 | 42,450.00 | 39,500.00 | 41,900.00 | 41,062.00 | 430,840 |
| 2025-09-19 | 43,500.00 | 44,350.00 | 42,700.00 | 43,200.00 | 42,336.00 | 168,115 |
| 2025-09-18 | 40,000.00 | 44,600.00 | 38,700.00 | 43,100.00 | 42,238.00 | 491,885 |
| 2025-09-17 | 39,400.00 | 40,550.00 | 38,650.00 | 39,600.00 | 38,808.00 | 240,450 |
| 2025-09-16 | 37,650.00 | 40,750.00 | 37,250.00 | 39,000.00 | 38,220.00 | 524,142 |
| 2025-09-15 | 35,700.00 | 36,400.00 | 35,400.00 | 35,650.00 | 34,937.00 | 225,703 |
| 2025-09-12 | 35,050.00 | 36,500.00 | 34,100.00 | 35,750.00 | 35,035.00 | 615,337 |
| 2025-09-11 | 28,800.00 | 32,800.00 | 28,450.00 | 31,800.00 | 31,164.00 | 565,998 |
| 2025-09-10 | 27,550.00 | 29,000.00 | 26,850.00 | 28,750.00 | 28,175.00 | 101,067 |
| 2025-09-09 | 27,150.00 | 27,350.00 | 26,750.00 | 27,150.00 | 26,607.00 | 40,459 |
| 2025-09-08 | 26,850.00 | 26,975.00 | 26,450.00 | 26,900.00 | 26,362.00 | 33,083 |
| 2025-09-05 | 26,550.00 | 27,350.00 | 26,150.00 | 27,000.00 | 26,460.00 | 53,220 |
| 2025-09-04 | 26,350.00 | 26,750.00 | 25,750.00 | 26,050.00 | 25,529.00 | 38,000 |
| 2025-09-03 | 24,400.00 | 26,800.00 | 24,400.00 | 26,050.00 | 25,529.00 | 215,906 |
| 2025-09-02 | 24,200.00 | 24,600.00 | 24,000.00 | 24,250.00 | 23,765.00 | 26,470 |
| 2025-09-01 | 24,600.00 | 24,650.00 | 23,850.00 | 23,900.00 | 23,422.00 | 40,821 |
| 2025-08-29 | 25,000.00 | 25,200.00 | 24,400.00 | 24,550.00 | 24,059.00 | 22,958 |
| 2025-08-28 | 25,000.00 | 25,200.00 | 24,800.00 | 25,000.00 | 24,500.00 | 18,779 |
| 2025-08-27 | 25,250.00 | 25,250.00 | 24,800.00 | 25,050.00 | 24,549.00 | 23,589 |
| 2025-08-26 | 25,100.00 | 25,700.00 | 24,900.00 | 25,150.00 | 24,647.00 | 29,720 |
| 2025-08-25 | 25,200.00 | 25,600.00 | 25,150.00 | 25,300.00 | 24,794.00 | 16,680 |
| 2025-08-22 | 24,850.00 | 25,350.00 | 24,800.00 | 25,100.00 | 24,598.00 | 14,202 |
| 2025-08-21 | 24,600.00 | 24,700.00 | 24,350.00 | 24,500.00 | 24,010.00 | 11,102 |
| 2025-08-20 | 24,900.00 | 25,100.00 | 24,100.00 | 24,400.00 | 23,912.00 | 40,450 |
| 2025-08-19 | 26,100.00 | 26,300.00 | 25,250.00 | 25,350.00 | 24,843.00 | 24,826 |
| 2025-08-18 | 26,750.00 | 26,900.00 | 26,100.00 | 26,100.00 | 25,578.00 | 26,970 |
| 2025-08-14 | 27,250.00 | 27,250.00 | 26,850.00 | 26,900.00 | 26,362.00 | 18,234 |
| 2025-08-13 | 27,250.00 | 27,450.00 | 26,950.00 | 27,300.00 | 26,754.00 | 17,883 |
| 2025-08-12 | 27,600.00 | 27,800.00 | 27,050.00 | 27,100.00 | 26,558.00 | 23,977 |
| 2025-08-11 | 27,850.00 | 27,900.00 | 27,450.00 | 27,750.00 | 27,195.00 | 25,034 |
| 2025-08-08 | 27,050.00 | 28,050.00 | 27,000.00 | 28,000.00 | 27,440.00 | 58,028 |
| 2025-08-07 | 27,150.00 | 27,350.00 | 26,900.00 | 27,150.00 | 26,607.00 | 19,731 |
| 2025-08-06 | 26,900.00 | 27,500.00 | 26,500.00 | 27,050.00 | 26,509.00 | 13,927 |
| 2025-08-05 | 26,400.00 | 27,150.00 | 26,300.00 | 26,900.00 | 26,362.00 | 35,326 |
| 2025-08-04 | 25,900.00 | 26,550.00 | 25,700.00 | 26,100.00 | 25,578.00 | 24,972 |
| 2025-08-01 | 26,850.00 | 27,000.00 | 26,000.00 | 26,050.00 | 25,529.00 | 52,648 |
| 2025-07-31 | 27,700.00 | 27,750.00 | 27,050.00 | 27,300.00 | 26,754.00 | 22,632 |
| 2025-07-30 | 26,650.00 | 27,550.00 | 26,650.00 | 27,300.00 | 26,754.00 | 42,634 |
| 2025-07-29 | 26,950.00 | 27,100.00 | 26,450.00 | 26,750.00 | 26,215.00 | 32,816 |
| 2025-07-28 | 26,600.00 | 27,250.00 | 26,500.00 | 27,150.00 | 26,607.00 | 20,424 |
| 2025-07-25 | 26,700.00 | 26,900.00 | 26,450.00 | 26,550.00 | 26,019.00 | 17,289 |
| 2025-07-24 | 27,050.00 | 27,500.00 | 26,650.00 | 26,750.00 | 26,215.00 | 32,393 |
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.