Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27,050.00 | 27,500.00 | 26,650.00 | 26,750.00 | 26,215.00 | 32,393 |
| 2025-07-23 | 27,400.00 | 27,400.00 | 26,450.00 | 27,100.00 | 26,558.00 | 32,437 |
| 2025-07-22 | 27,750.00 | 28,200.00 | 27,100.00 | 27,200.00 | 26,656.00 | 43,206 |
| 2025-07-21 | 27,800.00 | 27,850.00 | 27,500.00 | 27,750.00 | 27,195.00 | 17,386 |
| 2025-07-18 | 28,050.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,146.00 | 47,565 |
| 2025-07-17 | 28,200.00 | 28,200.00 | 27,300.00 | 27,900.00 | 27,342.00 | 41,715 |
| 2025-07-16 | 28,650.00 | 28,650.00 | 27,850.00 | 28,050.00 | 27,489.00 | 64,284 |
| 2025-07-15 | 28,250.00 | 28,500.00 | 28,150.00 | 28,500.00 | 27,930.00 | 30,887 |
| 2025-07-14 | 28,850.00 | 28,850.00 | 28,100.00 | 28,200.00 | 27,636.00 | 42,217 |
| 2025-07-11 | 28,900.00 | 29,200.00 | 28,600.00 | 28,900.00 | 28,322.00 | 47,760 |
| 2025-07-10 | 28,950.00 | 29,300.00 | 28,700.00 | 28,850.00 | 28,273.00 | 31,867 |
| 2025-07-09 | 28,750.00 | 28,900.00 | 28,450.00 | 28,700.00 | 28,126.00 | 21,245 |
| 2025-07-08 | 27,950.00 | 28,600.00 | 27,900.00 | 28,450.00 | 27,881.00 | 28,273 |
| 2025-07-07 | 28,950.00 | 28,950.00 | 27,500.00 | 28,050.00 | 27,489.00 | 45,998 |
| 2025-07-04 | 29,900.00 | 30,050.00 | 28,850.00 | 28,950.00 | 28,371.00 | 59,925 |
| 2025-07-03 | 30,000.00 | 30,850.00 | 29,850.00 | 30,100.00 | 29,498.00 | 79,323 |
| 2025-07-02 | 30,150.00 | 30,150.00 | 28,600.00 | 29,250.00 | 28,665.00 | 44,870 |
| 2025-07-01 | 30,700.00 | 31,200.00 | 29,700.00 | 29,800.00 | 29,204.00 | 82,010 |
| 2025-06-30 | 28,950.00 | 29,800.00 | 28,900.00 | 29,050.00 | 28,469.00 | 42,988 |
| 2025-06-27 | 29,100.00 | 29,500.00 | 28,650.00 | 28,700.00 | 28,126.00 | 26,748 |
| 2025-06-26 | 29,800.00 | 29,950.00 | 28,700.00 | 29,050.00 | 28,469.00 | 37,215 |
| 2025-06-25 | 30,400.00 | 30,400.00 | 29,200.00 | 29,550.00 | 28,959.00 | 39,463 |
| 2025-06-24 | 29,400.00 | 30,500.00 | 29,400.00 | 29,750.00 | 29,155.00 | 56,001 |
| 2025-06-23 | 28,600.00 | 28,850.00 | 27,950.00 | 28,700.00 | 28,126.00 | 44,116 |
| 2025-06-20 | 29,900.00 | 30,250.00 | 29,400.00 | 29,450.00 | 28,861.00 | 35,962 |
| 2025-06-19 | 30,400.00 | 30,400.00 | 29,500.00 | 29,800.00 | 29,204.00 | 37,210 |
| 2025-06-18 | 30,250.00 | 30,600.00 | 29,450.00 | 30,200.00 | 29,596.00 | 66,661 |
| 2025-06-17 | 28,700.00 | 30,800.00 | 28,650.00 | 30,400.00 | 29,792.00 | 205,989 |
| 2025-06-16 | 27,550.00 | 28,100.00 | 26,850.00 | 28,050.00 | 27,489.00 | 53,041 |
| 2025-06-13 | 29,150.00 | 29,150.00 | 27,050.00 | 27,600.00 | 27,048.00 | 65,596 |
| 2025-06-12 | 28,900.00 | 29,150.00 | 28,500.00 | 28,700.00 | 28,126.00 | 28,545 |
| 2025-06-11 | 28,450.00 | 28,750.00 | 28,350.00 | 28,600.00 | 28,028.00 | 21,323 |
| 2025-06-10 | 29,300.00 | 29,300.00 | 27,900.00 | 28,300.00 | 27,734.00 | 29,758 |
| 2025-06-09 | 28,750.00 | 29,100.00 | 28,450.00 | 28,600.00 | 28,028.00 | 46,531 |
| 2025-06-05 | 27,300.00 | 28,650.00 | 27,150.00 | 28,300.00 | 27,734.00 | 76,693 |
| 2025-06-04 | 27,000.00 | 27,200.00 | 26,800.00 | 27,050.00 | 26,509.00 | 19,268 |
| 2025-06-02 | 26,900.00 | 27,100.00 | 26,500.00 | 26,550.00 | 26,019.00 | 19,354 |
| 2025-05-30 | 27,300.00 | 27,300.00 | 26,600.00 | 26,750.00 | 26,215.00 | 25,494 |
| 2025-05-29 | 27,400.00 | 27,750.00 | 27,100.00 | 27,350.00 | 26,803.00 | 20,740 |
| 2025-05-28 | 27,200.00 | 27,700.00 | 26,900.00 | 27,200.00 | 26,656.00 | 32,020 |
| 2025-05-27 | 26,550.00 | 26,900.00 | 26,400.00 | 26,700.00 | 26,166.00 | 22,930 |
| 2025-05-26 | 26,700.00 | 27,350.00 | 26,550.00 | 26,900.00 | 26,362.00 | 19,588 |
| 2025-05-23 | 26,950.00 | 27,200.00 | 26,500.00 | 26,700.00 | 26,166.00 | 26,123 |
| 2025-05-22 | 27,500.00 | 27,500.00 | 26,850.00 | 26,950.00 | 26,411.00 | 49,647 |
| 2025-05-21 | 28,350.00 | 28,350.00 | 27,600.00 | 27,950.00 | 27,391.00 | 26,397 |
| 2025-05-20 | 27,550.00 | 28,200.00 | 27,500.00 | 27,750.00 | 27,195.00 | 23,167 |
| 2025-05-19 | 27,650.00 | 27,900.00 | 26,900.00 | 27,250.00 | 26,705.00 | 57,876 |
| 2025-05-16 | 29,000.00 | 29,350.00 | 27,950.00 | 28,200.00 | 27,636.00 | 60,043 |
| 2025-05-15 | 30,100.00 | 30,400.00 | 29,050.00 | 29,050.00 | 28,469.00 | 46,702 |
| 2025-05-14 | 30,150.00 | 30,400.00 | 29,700.00 | 29,900.00 | 29,302.00 | 45,017 |
| 2025-05-13 | 30,650.00 | 30,650.00 | 29,400.00 | 29,950.00 | 29,351.00 | 63,501 |
| 2025-05-12 | 28,700.00 | 30,600.00 | 28,700.00 | 29,900.00 | 29,302.00 | 103,178 |
| 2025-05-09 | 29,150.00 | 29,300.00 | 28,200.00 | 28,500.00 | 27,930.00 | 37,646 |
| 2025-05-08 | 28,500.00 | 29,150.00 | 28,400.00 | 29,150.00 | 28,567.00 | 29,205 |
| 2025-05-07 | 28,400.00 | 28,650.00 | 28,100.00 | 28,450.00 | 27,881.00 | 18,820 |
| 2025-05-02 | 27,900.00 | 28,700.00 | 27,600.00 | 28,550.00 | 27,979.00 | 30,133 |
| 2025-04-30 | 28,850.00 | 28,850.00 | 27,550.00 | 27,900.00 | 27,342.00 | 23,025 |
| 2025-04-29 | 28,300.00 | 28,900.00 | 28,150.00 | 28,450.00 | 27,881.00 | 27,875 |
| 2025-04-28 | 29,050.00 | 29,050.00 | 27,800.00 | 27,950.00 | 27,391.00 | 31,134 |
| 2025-04-25 | 28,000.00 | 29,100.00 | 28,000.00 | 28,750.00 | 28,175.00 | 51,570 |
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.