Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 43,100.00 | 43,200.00 | 41,150.00 | 42,750.00 | 41,203.66 | 114,493 |
| 2024-10-25 | 40,700.00 | 43,900.00 | 40,300.00 | 42,100.00 | 40,577.17 | 489,524 |
| 2024-10-24 | 38,350.00 | 38,800.00 | 37,500.00 | 37,950.00 | 36,577.29 | 57,252 |
| 2024-10-23 | 38,300.00 | 39,150.00 | 37,350.00 | 39,100.00 | 37,685.69 | 73,521 |
| 2024-10-22 | 39,600.00 | 39,600.00 | 38,000.00 | 38,200.00 | 36,818.24 | 88,503 |
| 2024-10-21 | 39,600.00 | 40,450.00 | 39,000.00 | 39,500.00 | 38,071.22 | 71,381 |
| 2024-10-18 | 40,800.00 | 41,300.00 | 39,200.00 | 39,450.00 | 38,023.03 | 100,071 |
| 2024-10-17 | 42,900.00 | 43,400.00 | 40,350.00 | 40,800.00 | 39,324.20 | 128,098 |
| 2024-10-16 | 43,100.00 | 43,800.00 | 41,100.00 | 42,300.00 | 40,769.94 | 112,739 |
| 2024-10-15 | 49,700.00 | 49,750.00 | 43,350.00 | 43,700.00 | 42,119.30 | 245,820 |
| 2024-10-14 | 45,950.00 | 49,200.00 | 45,900.00 | 48,850.00 | 47,083.02 | 156,986 |
| 2024-10-11 | 46,800.00 | 47,250.00 | 45,400.00 | 45,750.00 | 44,095.15 | 68,390 |
| 2024-10-10 | 47,900.00 | 48,300.00 | 46,100.00 | 46,750.00 | 45,058.98 | 67,252 |
| 2024-10-08 | 48,200.00 | 48,950.00 | 47,300.00 | 47,300.00 | 45,589.08 | 88,656 |
| 2024-10-07 | 48,100.00 | 49,550.00 | 47,300.00 | 48,950.00 | 47,179.40 | 103,932 |
| 2024-10-04 | 47,600.00 | 49,200.00 | 47,400.00 | 48,000.00 | 46,263.76 | 71,345 |
| 2024-10-02 | 48,950.00 | 50,300.00 | 47,100.00 | 47,200.00 | 45,492.70 | 135,954 |
| 2024-09-30 | 51,500.00 | 52,300.00 | 49,200.00 | 49,200.00 | 47,420.36 | 153,098 |
| 2024-09-27 | 55,200.00 | 55,600.00 | 51,100.00 | 52,300.00 | 50,408.22 | 317,717 |
| 2024-09-26 | 47,000.00 | 54,900.00 | 47,000.00 | 54,900.00 | 52,914.18 | 631,563 |
| 2024-09-25 | 46,050.00 | 47,350.00 | 45,050.00 | 45,800.00 | 44,143.34 | 92,613 |
| 2024-09-24 | 46,000.00 | 47,450.00 | 45,900.00 | 46,400.00 | 44,721.64 | 67,788 |
| 2024-09-23 | 44,250.00 | 46,750.00 | 43,950.00 | 46,000.00 | 44,336.11 | 124,160 |
| 2024-09-20 | 42,900.00 | 46,500.00 | 42,550.00 | 44,900.00 | 43,275.89 | 255,848 |
| 2024-09-19 | 40,450.00 | 42,400.00 | 40,400.00 | 42,000.00 | 40,480.79 | 88,959 |
| 2024-09-13 | 41,900.00 | 41,900.00 | 40,350.00 | 40,600.00 | 39,131.43 | 89,885 |
| 2024-09-12 | 40,400.00 | 42,100.00 | 40,150.00 | 41,700.00 | 40,191.64 | 137,518 |
| 2024-09-11 | 37,950.00 | 39,500.00 | 37,800.00 | 38,550.00 | 37,155.58 | 98,676 |
| 2024-09-10 | 38,750.00 | 39,200.00 | 37,500.00 | 37,600.00 | 36,239.95 | 62,638 |
| 2024-09-09 | 34,900.00 | 38,500.00 | 34,900.00 | 38,400.00 | 37,011.01 | 123,663 |
| 2024-09-06 | 38,550.00 | 38,600.00 | 35,500.00 | 36,400.00 | 35,083.35 | 141,877 |
| 2024-09-05 | 38,800.00 | 39,950.00 | 38,100.00 | 38,750.00 | 37,348.35 | 128,018 |
| 2024-09-04 | 38,300.00 | 39,750.00 | 37,700.00 | 38,400.00 | 37,011.01 | 218,888 |
| 2024-09-03 | 42,200.00 | 42,950.00 | 41,200.00 | 41,250.00 | 39,757.92 | 86,588 |
| 2024-09-02 | 43,400.00 | 43,400.00 | 41,400.00 | 42,200.00 | 40,673.56 | 83,947 |
| 2024-08-30 | 43,050.00 | 44,100.00 | 42,800.00 | 43,600.00 | 42,022.92 | 87,649 |
| 2024-08-29 | 44,150.00 | 44,500.00 | 41,900.00 | 42,400.00 | 40,866.32 | 224,976 |
| 2024-08-28 | 44,850.00 | 47,050.00 | 44,050.00 | 46,350.00 | 44,673.45 | 74,837 |
| 2024-08-27 | 46,400.00 | 46,450.00 | 44,350.00 | 45,100.00 | 43,468.66 | 74,802 |
| 2024-08-26 | 48,200.00 | 49,700.00 | 46,600.00 | 46,800.00 | 45,107.17 | 78,800 |
| 2024-08-23 | 47,000.00 | 48,750.00 | 46,300.00 | 47,500.00 | 45,781.85 | 99,827 |
| 2024-08-22 | 51,000.00 | 51,300.00 | 47,500.00 | 48,400.00 | 46,649.29 | 160,249 |
| 2024-08-21 | 50,500.00 | 52,000.00 | 48,300.00 | 49,850.00 | 48,046.84 | 264,050 |
| 2024-08-20 | 47,300.00 | 52,400.00 | 47,300.00 | 50,300.00 | 48,480.57 | 284,733 |
| 2024-08-19 | 49,600.00 | 49,800.00 | 46,250.00 | 46,250.00 | 44,577.06 | 145,571 |
| 2024-08-16 | 48,650.00 | 50,700.00 | 48,300.00 | 49,600.00 | 47,805.89 | 180,349 |
| 2024-08-14 | 46,000.00 | 48,350.00 | 45,200.00 | 47,500.00 | 45,781.85 | 198,436 |
| 2024-08-13 | 44,500.00 | 45,350.00 | 42,500.00 | 44,750.00 | 43,131.32 | 87,562 |
| 2024-08-12 | 46,700.00 | 47,200.00 | 44,350.00 | 44,500.00 | 42,890.36 | 135,709 |
| 2024-08-09 | 47,500.00 | 48,100.00 | 45,600.00 | 46,350.00 | 44,673.45 | 338,414 |
| 2024-08-08 | 39,900.00 | 46,400.00 | 39,600.00 | 43,650.00 | 42,071.11 | 637,642 |
| 2024-08-07 | 38,550.00 | 42,700.00 | 38,000.00 | 41,550.00 | 40,047.07 | 200,910 |
| 2024-08-06 | 37,450.00 | 39,750.00 | 37,450.00 | 38,550.00 | 37,155.58 | 222,227 |
| 2024-08-05 | 40,150.00 | 40,500.00 | 34,800.00 | 36,500.00 | 35,179.74 | 239,140 |
| 2024-08-02 | 48,000.00 | 48,000.00 | 40,700.00 | 42,000.00 | 40,480.79 | 439,344 |
| 2024-08-01 | 51,500.00 | 54,000.00 | 49,800.00 | 50,100.00 | 48,287.80 | 295,325 |
| 2024-07-31 | 48,450.00 | 50,800.00 | 47,250.00 | 50,000.00 | 48,191.42 | 102,537 |
| 2024-07-30 | 49,750.00 | 49,750.00 | 47,800.00 | 48,450.00 | 46,697.49 | 64,192 |
| 2024-07-29 | 50,400.00 | 50,500.00 | 49,100.00 | 49,900.00 | 48,095.04 | 54,247 |
| 2024-07-26 | 48,750.00 | 51,900.00 | 48,200.00 | 50,400.00 | 48,576.95 | 130,924 |
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.