Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 42,800.00 | 43,250.00 | 40,650.00 | 40,650.00 | 39,837.00 | 233,617 |
| 2025-01-22 | 40,200.00 | 44,850.00 | 39,850.00 | 42,100.00 | 41,258.00 | 725,210 |
| 2025-01-21 | 39,500.00 | 40,750.00 | 39,050.00 | 39,150.00 | 38,367.00 | 326,740 |
| 2025-01-20 | 35,800.00 | 41,600.00 | 35,500.00 | 40,100.00 | 39,298.00 | 1,221,471 |
| 2025-01-17 | 34,300.00 | 36,300.00 | 34,300.00 | 35,450.00 | 34,741.00 | 158,876 |
| 2025-01-16 | 35,050.00 | 36,450.00 | 33,800.00 | 34,000.00 | 33,320.00 | 195,094 |
| 2025-01-15 | 35,200.00 | 35,800.00 | 34,350.00 | 34,500.00 | 33,810.00 | 103,886 |
| 2025-01-14 | 36,250.00 | 36,800.00 | 35,150.00 | 35,200.00 | 34,496.00 | 109,430 |
| 2025-01-13 | 37,750.00 | 38,650.00 | 35,700.00 | 35,900.00 | 35,182.00 | 176,947 |
| 2025-01-10 | 37,100.00 | 38,750.00 | 36,850.00 | 37,650.00 | 36,897.00 | 178,351 |
| 2025-01-09 | 37,750.00 | 37,850.00 | 36,000.00 | 37,400.00 | 36,652.00 | 201,069 |
| 2025-01-08 | 34,450.00 | 37,850.00 | 34,400.00 | 37,350.00 | 36,603.00 | 295,702 |
| 2025-01-07 | 36,850.00 | 37,000.00 | 34,900.00 | 35,150.00 | 34,447.00 | 145,878 |
| 2025-01-06 | 32,200.00 | 37,250.00 | 32,150.00 | 36,600.00 | 35,868.00 | 348,183 |
| 2025-01-03 | 31,850.00 | 32,600.00 | 31,450.00 | 31,900.00 | 31,262.00 | 53,939 |
| 2025-01-02 | 31,000.00 | 32,050.00 | 30,650.00 | 31,500.00 | 30,870.00 | 37,249 |
| 2024-12-30 | 29,900.00 | 31,800.00 | 29,300.00 | 31,200.00 | 30,576.00 | 45,562 |
| 2024-12-27 | 30,300.00 | 31,650.00 | 30,050.00 | 30,450.00 | 29,841.00 | 70,017 |
| 2024-12-26 | 30,950.00 | 30,950.00 | 30,250.00 | 30,300.00 | 29,204.00 | 37,766 |
| 2024-12-24 | 31,050.00 | 31,200.00 | 30,200.00 | 30,700.00 | 29,589.53 | 32,720 |
| 2024-12-23 | 30,100.00 | 31,300.00 | 30,100.00 | 31,050.00 | 29,926.87 | 45,384 |
| 2024-12-20 | 30,500.00 | 30,700.00 | 29,750.00 | 29,750.00 | 28,673.89 | 36,846 |
| 2024-12-19 | 30,300.00 | 31,200.00 | 29,900.00 | 30,800.00 | 29,685.91 | 22,056 |
| 2024-12-18 | 30,750.00 | 31,700.00 | 30,500.00 | 31,300.00 | 30,167.83 | 44,822 |
| 2024-12-17 | 30,950.00 | 31,000.00 | 30,000.00 | 30,800.00 | 29,685.91 | 40,983 |
| 2024-12-16 | 29,600.00 | 31,250.00 | 29,300.00 | 30,700.00 | 29,589.53 | 85,529 |
| 2024-12-13 | 29,150.00 | 29,750.00 | 28,500.00 | 29,150.00 | 28,095.60 | 52,259 |
| 2024-12-12 | 30,050.00 | 30,200.00 | 29,250.00 | 29,700.00 | 28,625.70 | 43,461 |
| 2024-12-11 | 28,200.00 | 30,000.00 | 27,800.00 | 29,500.00 | 28,432.94 | 66,141 |
| 2024-12-10 | 25,650.00 | 28,400.00 | 25,650.00 | 28,200.00 | 27,179.96 | 68,914 |
| 2024-12-09 | 26,400.00 | 26,850.00 | 25,500.00 | 25,650.00 | 24,722.20 | 85,932 |
| 2024-12-06 | 29,200.00 | 29,350.00 | 26,500.00 | 27,500.00 | 26,505.28 | 73,916 |
| 2024-12-05 | 28,950.00 | 30,250.00 | 27,950.00 | 29,300.00 | 28,240.17 | 64,867 |
| 2024-12-04 | 29,000.00 | 29,800.00 | 28,350.00 | 28,700.00 | 27,661.87 | 55,879 |
| 2024-12-03 | 28,150.00 | 29,800.00 | 28,150.00 | 29,650.00 | 28,577.51 | 67,222 |
| 2024-12-02 | 28,600.00 | 29,050.00 | 27,950.00 | 28,100.00 | 27,083.58 | 44,475 |
| 2024-11-29 | 29,950.00 | 30,550.00 | 28,150.00 | 28,400.00 | 27,372.73 | 104,712 |
| 2024-11-28 | 29,500.00 | 29,950.00 | 29,150.00 | 29,600.00 | 28,529.32 | 50,275 |
| 2024-11-27 | 31,800.00 | 31,900.00 | 29,550.00 | 29,900.00 | 28,818.47 | 103,749 |
| 2024-11-26 | 32,550.00 | 32,550.00 | 31,300.00 | 31,750.00 | 30,601.55 | 68,335 |
| 2024-11-25 | 31,900.00 | 32,950.00 | 31,900.00 | 32,450.00 | 31,276.23 | 68,341 |
| 2024-11-22 | 31,550.00 | 32,400.00 | 31,200.00 | 31,600.00 | 30,456.98 | 60,238 |
| 2024-11-21 | 32,200.00 | 33,050.00 | 30,800.00 | 31,750.00 | 30,601.55 | 71,089 |
| 2024-11-20 | 31,750.00 | 33,200.00 | 31,650.00 | 32,250.00 | 31,083.47 | 112,062 |
| 2024-11-19 | 30,250.00 | 31,850.00 | 29,950.00 | 31,650.00 | 30,505.17 | 97,178 |
| 2024-11-18 | 29,400.00 | 31,550.00 | 29,400.00 | 30,650.00 | 29,541.34 | 93,243 |
| 2024-11-15 | 30,500.00 | 31,950.00 | 28,500.00 | 29,900.00 | 28,818.47 | 184,780 |
| 2024-11-14 | 31,600.00 | 32,400.00 | 30,050.00 | 30,200.00 | 29,107.62 | 107,800 |
| 2024-11-13 | 31,200.00 | 32,250.00 | 31,050.00 | 31,500.00 | 30,360.59 | 92,634 |
| 2024-11-12 | 34,300.00 | 34,450.00 | 31,650.00 | 32,050.00 | 30,890.70 | 179,965 |
| 2024-11-11 | 36,900.00 | 36,900.00 | 34,350.00 | 34,450.00 | 33,203.89 | 130,517 |
| 2024-11-08 | 37,000.00 | 38,550.00 | 36,850.00 | 36,900.00 | 35,565.27 | 95,454 |
| 2024-11-07 | 37,550.00 | 37,550.00 | 36,000.00 | 36,850.00 | 35,517.08 | 51,178 |
| 2024-11-06 | 37,600.00 | 37,900.00 | 36,300.00 | 36,950.00 | 35,613.46 | 102,151 |
| 2024-11-05 | 37,150.00 | 38,200.00 | 36,150.00 | 36,900.00 | 35,565.27 | 82,730 |
| 2024-11-04 | 35,100.00 | 37,300.00 | 35,050.00 | 37,250.00 | 35,902.61 | 101,491 |
| 2024-11-01 | 36,000.00 | 36,250.00 | 34,850.00 | 35,200.00 | 33,926.76 | 159,064 |
| 2024-10-31 | 37,700.00 | 38,150.00 | 36,800.00 | 36,800.00 | 35,468.88 | 137,623 |
| 2024-10-30 | 39,350.00 | 40,150.00 | 38,300.00 | 38,450.00 | 37,059.20 | 92,804 |
| 2024-10-29 | 42,700.00 | 42,700.00 | 39,100.00 | 39,300.00 | 37,878.46 | 187,918 |
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.