Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 28,900.00 | 28,900.00 | 27,400.00 | 27,600.00 | 27,048.00 | 43,967 |
| 2025-04-23 | 28,100.00 | 28,500.00 | 28,100.00 | 28,200.00 | 27,636.00 | 43,581 |
| 2025-04-22 | 27,300.00 | 28,050.00 | 27,150.00 | 27,500.00 | 26,950.00 | 25,382 |
| 2025-04-21 | 28,250.00 | 28,450.00 | 27,500.00 | 27,650.00 | 27,097.00 | 45,229 |
| 2025-04-18 | 28,550.00 | 28,550.00 | 27,600.00 | 28,200.00 | 27,636.00 | 27,588 |
| 2025-04-17 | 27,300.00 | 28,200.00 | 27,150.00 | 28,050.00 | 27,489.00 | 46,098 |
| 2025-04-16 | 29,000.00 | 29,250.00 | 27,400.00 | 27,500.00 | 26,950.00 | 61,609 |
| 2025-04-15 | 28,350.00 | 28,450.00 | 27,600.00 | 28,350.00 | 27,783.00 | 39,709 |
| 2025-04-14 | 28,300.00 | 28,550.00 | 27,250.00 | 28,100.00 | 27,538.00 | 49,489 |
| 2025-04-11 | 25,800.00 | 27,300.00 | 25,650.00 | 27,300.00 | 26,754.00 | 35,012 |
| 2025-04-10 | 25,900.00 | 26,400.00 | 25,500.00 | 26,250.00 | 25,725.00 | 48,593 |
| 2025-04-09 | 24,650.00 | 25,250.00 | 23,600.00 | 23,800.00 | 23,324.00 | 60,320 |
| 2025-04-08 | 26,000.00 | 26,400.00 | 25,050.00 | 25,250.00 | 24,745.00 | 48,321 |
| 2025-04-07 | 27,100.00 | 27,100.00 | 25,350.00 | 25,350.00 | 24,843.00 | 63,331 |
| 2025-04-04 | 26,900.00 | 28,300.00 | 26,800.00 | 27,850.00 | 27,293.00 | 43,496 |
| 2025-04-03 | 28,100.00 | 28,850.00 | 27,500.00 | 27,850.00 | 27,293.00 | 69,266 |
| 2025-04-02 | 29,800.00 | 30,000.00 | 29,000.00 | 29,300.00 | 28,714.00 | 43,084 |
| 2025-04-01 | 29,950.00 | 30,500.00 | 28,900.00 | 29,650.00 | 29,057.00 | 178,159 |
| 2025-03-31 | 30,250.00 | 31,100.00 | 29,650.00 | 29,700.00 | 29,106.00 | 56,175 |
| 2025-03-28 | 31,550.00 | 32,150.00 | 30,500.00 | 31,050.00 | 30,429.00 | 89,941 |
| 2025-03-27 | 33,000.00 | 33,400.00 | 31,450.00 | 31,500.00 | 30,870.00 | 126,097 |
| 2025-03-26 | 33,200.00 | 34,100.00 | 33,050.00 | 33,700.00 | 33,026.00 | 83,085 |
| 2025-03-25 | 37,100.00 | 37,350.00 | 33,150.00 | 33,200.00 | 32,536.00 | 211,692 |
| 2025-03-24 | 37,100.00 | 37,350.00 | 36,400.00 | 36,550.00 | 35,819.00 | 29,383 |
| 2025-03-21 | 36,600.00 | 38,400.00 | 36,200.00 | 37,150.00 | 36,407.00 | 72,868 |
| 2025-03-20 | 38,000.00 | 38,450.00 | 36,900.00 | 37,100.00 | 36,358.00 | 45,876 |
| 2025-03-19 | 37,000.00 | 38,800.00 | 37,000.00 | 37,700.00 | 36,946.00 | 77,698 |
| 2025-03-18 | 38,250.00 | 38,500.00 | 37,300.00 | 37,400.00 | 36,652.00 | 56,578 |
| 2025-03-17 | 38,850.00 | 39,100.00 | 37,800.00 | 38,250.00 | 37,485.00 | 102,582 |
| 2025-03-14 | 36,300.00 | 38,600.00 | 35,850.00 | 38,200.00 | 37,436.00 | 118,062 |
| 2025-03-13 | 35,650.00 | 37,350.00 | 35,350.00 | 36,400.00 | 35,672.00 | 99,307 |
| 2025-03-12 | 34,900.00 | 35,650.00 | 34,850.00 | 35,150.00 | 34,447.00 | 68,519 |
| 2025-03-11 | 34,200.00 | 34,950.00 | 33,700.00 | 34,800.00 | 34,104.00 | 87,276 |
| 2025-03-10 | 36,100.00 | 36,250.00 | 35,300.00 | 35,700.00 | 34,986.00 | 50,880 |
| 2025-03-07 | 36,350.00 | 37,350.00 | 35,650.00 | 36,050.00 | 35,329.00 | 54,081 |
| 2025-03-06 | 37,900.00 | 38,000.00 | 36,550.00 | 36,850.00 | 36,113.00 | 54,977 |
| 2025-03-05 | 36,300.00 | 37,950.00 | 36,250.00 | 37,500.00 | 36,750.00 | 64,215 |
| 2025-03-04 | 35,000.00 | 36,550.00 | 34,300.00 | 36,350.00 | 35,623.00 | 66,656 |
| 2025-02-28 | 36,300.00 | 36,950.00 | 35,950.00 | 35,950.00 | 35,231.00 | 110,414 |
| 2025-02-27 | 40,000.00 | 40,650.00 | 37,550.00 | 37,750.00 | 36,995.00 | 130,090 |
| 2025-02-26 | 39,450.00 | 40,600.00 | 39,300.00 | 39,850.00 | 39,053.00 | 70,707 |
| 2025-02-25 | 40,800.00 | 41,200.00 | 39,500.00 | 39,850.00 | 39,053.00 | 132,950 |
| 2025-02-24 | 42,050.00 | 42,850.00 | 40,650.00 | 41,650.00 | 40,817.00 | 153,573 |
| 2025-02-21 | 40,600.00 | 41,800.00 | 40,000.00 | 41,750.00 | 40,915.00 | 131,858 |
| 2025-02-20 | 42,850.00 | 43,450.00 | 40,650.00 | 40,700.00 | 39,886.00 | 178,213 |
| 2025-02-19 | 44,350.00 | 45,700.00 | 43,200.00 | 43,300.00 | 42,434.00 | 352,370 |
| 2025-02-18 | 43,100.00 | 43,100.00 | 41,900.00 | 42,800.00 | 41,944.00 | 157,456 |
| 2025-02-17 | 43,100.00 | 43,600.00 | 41,800.00 | 43,100.00 | 42,238.00 | 128,166 |
| 2025-02-14 | 42,800.00 | 45,300.00 | 40,300.00 | 42,600.00 | 41,748.00 | 445,419 |
| 2025-02-13 | 43,350.00 | 44,650.00 | 42,400.00 | 42,650.00 | 41,797.00 | 255,304 |
| 2025-02-12 | 40,950.00 | 45,650.00 | 39,600.00 | 42,500.00 | 41,650.00 | 624,425 |
| 2025-02-11 | 42,300.00 | 42,900.00 | 40,200.00 | 40,950.00 | 40,131.00 | 311,648 |
| 2025-02-10 | 37,600.00 | 42,500.00 | 37,100.00 | 42,250.00 | 41,405.00 | 491,859 |
| 2025-02-07 | 37,050.00 | 38,450.00 | 36,350.00 | 37,150.00 | 36,407.00 | 304,211 |
| 2025-02-06 | 33,800.00 | 36,900.00 | 33,400.00 | 36,200.00 | 35,476.00 | 405,458 |
| 2025-02-05 | 33,100.00 | 33,900.00 | 32,900.00 | 33,250.00 | 32,585.00 | 116,473 |
| 2025-02-04 | 34,000.00 | 34,300.00 | 32,500.00 | 32,850.00 | 32,193.00 | 303,443 |
| 2025-02-03 | 37,000.00 | 37,600.00 | 32,150.00 | 33,050.00 | 32,389.00 | 487,635 |
| 2025-01-31 | 40,300.00 | 41,600.00 | 37,950.00 | 38,200.00 | 37,436.00 | 406,077 |
| 2025-01-24 | 41,100.00 | 44,850.00 | 41,000.00 | 43,950.00 | 43,071.00 | 497,113 |
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.