Samwha Electri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 30,300.00 | 32,200.00 | 29,900.00 | 31,150.00 | 31,150.00 | 242,868 |
| 2026-10-16 | 29,200.00 | 31,500.00 | 28,200.00 | 31,200.00 | 31,200.00 | 340,428 |
| 2026-10-15 | 28,350.00 | 29,800.00 | 27,550.00 | 29,200.00 | 29,200.00 | 292,044 |
| 2026-10-14 | 29,800.00 | 30,300.00 | 28,450.00 | 29,500.00 | 29,500.00 | 387,425 |
| 2026-10-13 | 24,150.00 | 29,500.00 | 23,700.00 | 28,900.00 | 28,900.00 | 688,397 |
| 2026-10-12 | 27,100.00 | 27,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | 60,457 |
| 2026-10-08 | 27,450.00 | 27,500.00 | 26,550.00 | 27,100.00 | 27,100.00 | 39,064 |
| 2026-10-07 | 27,900.00 | 27,900.00 | 26,950.00 | 26,950.00 | 26,950.00 | 39,741 |
| 2026-10-06 | 27,850.00 | 28,000.00 | 27,450.00 | 27,750.00 | 27,750.00 | 56,423 |
| 2026-10-02 | 27,250.00 | 27,650.00 | 27,100.00 | 27,650.00 | 27,650.00 | 47,621 |
| 2026-10-01 | 26,150.00 | 27,250.00 | 25,800.00 | 27,150.00 | 27,150.00 | 53,056 |
| 2026-09-30 | 26,900.00 | 27,050.00 | 26,100.00 | 26,150.00 | 26,150.00 | 35,027 |
| 2026-09-29 | 25,800.00 | 27,150.00 | 25,650.00 | 26,950.00 | 26,950.00 | 71,598 |
| 2026-09-28 | 25,950.00 | 26,800.00 | 25,700.00 | 25,800.00 | 25,800.00 | 32,437 |
| 2026-09-23 | 26,800.00 | 26,900.00 | 25,850.00 | 25,950.00 | 25,950.00 | 36,014 |
| 2026-09-22 | 27,450.00 | 27,900.00 | 25,500.00 | 26,200.00 | 26,200.00 | 104,113 |
| 2026-09-21 | 26,800.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | 72,368 |
| 2026-09-18 | 25,650.00 | 27,100.00 | 25,550.00 | 26,800.00 | 26,800.00 | 136,627 |
| 2026-09-17 | 25,900.00 | 26,000.00 | 25,300.00 | 25,450.00 | 25,450.00 | 53,277 |
| 2026-09-16 | 25,000.00 | 26,400.00 | 24,500.00 | 25,900.00 | 25,900.00 | 115,041 |
| 2026-09-15 | 24,550.00 | 25,050.00 | 24,100.00 | 24,550.00 | 24,550.00 | 59,616 |
| 2026-09-14 | 24,000.00 | 25,100.00 | 23,800.00 | 24,550.00 | 24,550.00 | 61,818 |
| 2026-09-11 | 23,200.00 | 27,450.00 | 23,000.00 | 24,600.00 | 24,600.00 | 340,449 |
| 2026-09-10 | 23,400.00 | 23,650.00 | 22,800.00 | 23,550.00 | 23,550.00 | 31,922 |
| 2026-09-09 | 22,800.00 | 23,600.00 | 22,800.00 | 23,400.00 | 23,400.00 | 23,281 |
| 2026-09-08 | 23,100.00 | 23,500.00 | 22,650.00 | 22,800.00 | 22,800.00 | 28,640 |
| 2026-09-07 | 23,300.00 | 23,300.00 | 22,650.00 | 23,050.00 | 23,050.00 | 26,687 |
| 2026-09-04 | 22,200.00 | 22,850.00 | 22,150.00 | 22,800.00 | 22,800.00 | 15,493 |
| 2026-09-03 | 22,750.00 | 22,750.00 | 21,700.00 | 21,950.00 | 21,950.00 | 33,970 |
| 2026-09-02 | 22,400.00 | 23,400.00 | 22,100.00 | 22,450.00 | 22,450.00 | 23,067 |
| 2026-09-01 | 23,150.00 | 23,550.00 | 22,800.00 | 23,000.00 | 23,000.00 | 18,780 |
| 2026-08-31 | 22,850.00 | 23,500.00 | 22,200.00 | 23,450.00 | 23,450.00 | 25,439 |
| 2026-08-28 | 23,450.00 | 23,800.00 | 23,200.00 | 23,450.00 | 23,450.00 | 24,218 |
| 2026-08-27 | 23,400.00 | 23,750.00 | 23,100.00 | 23,600.00 | 23,600.00 | 36,239 |
| 2026-08-26 | 23,150.00 | 23,450.00 | 22,550.00 | 23,200.00 | 23,200.00 | 22,466 |
| 2026-08-25 | 21,650.00 | 23,250.00 | 20,950.00 | 23,150.00 | 23,150.00 | 39,012 |
| 2026-08-24 | 22,400.00 | 22,750.00 | 21,900.00 | 22,100.00 | 22,100.00 | 26,545 |
| 2026-08-21 | 23,000.00 | 23,050.00 | 22,000.00 | 22,200.00 | 22,200.00 | 37,272 |
| 2026-08-20 | 23,550.00 | 23,700.00 | 23,250.00 | 23,550.00 | 23,550.00 | 25,127 |
| 2026-08-19 | 23,100.00 | 23,700.00 | 22,800.00 | 23,050.00 | 23,050.00 | 34,837 |
| 2026-08-18 | 25,350.00 | 25,350.00 | 23,550.00 | 23,800.00 | 23,800.00 | 87,442 |
| 2026-08-14 | 25,700.00 | 26,000.00 | 24,700.00 | 25,350.00 | 25,350.00 | 61,824 |
| 2026-08-13 | 25,200.00 | 26,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | 176,725 |
| 2026-08-12 | 24,500.00 | 25,050.00 | 24,200.00 | 24,850.00 | 24,850.00 | 73,135 |
| 2026-08-11 | 23,800.00 | 24,500.00 | 23,400.00 | 24,100.00 | 24,100.00 | 61,257 |
| 2026-08-10 | 23,100.00 | 24,100.00 | 23,050.00 | 24,050.00 | 24,050.00 | 44,224 |
| 2026-08-07 | 23,250.00 | 23,850.00 | 22,400.00 | 22,800.00 | 22,800.00 | 59,314 |
| 2026-08-06 | 23,550.00 | 24,250.00 | 22,950.00 | 23,200.00 | 23,200.00 | 37,275 |
| 2026-08-05 | 24,100.00 | 24,300.00 | 23,300.00 | 24,000.00 | 24,000.00 | 61,561 |
| 2026-08-04 | 23,000.00 | 23,000.00 | 22,000.00 | 22,850.00 | 22,850.00 | 46,690 |
| 2026-08-03 | 21,300.00 | 22,600.00 | 20,950.00 | 21,650.00 | 21,650.00 | 46,322 |
| 2026-07-31 | 19,610.00 | 21,950.00 | 19,610.00 | 21,750.00 | 21,750.00 | 104,433 |
| 2026-07-30 | 17,800.00 | 19,490.00 | 17,800.00 | 18,560.00 | 18,560.00 | 48,532 |
| 2026-07-29 | 20,800.00 | 21,400.00 | 18,500.00 | 19,000.00 | 19,000.00 | 83,029 |
| 2026-07-28 | 22,400.00 | 22,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | 59,791 |
| 2026-07-27 | 22,500.00 | 23,250.00 | 22,350.00 | 23,000.00 | 23,000.00 | 24,099 |
| 2026-07-24 | 23,200.00 | 23,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | 49,259 |
| 2026-07-23 | 22,500.00 | 23,800.00 | 22,350.00 | 23,700.00 | 23,700.00 | 70,156 |
| 2026-07-22 | 22,900.00 | 23,600.00 | 22,350.00 | 22,350.00 | 22,350.00 | 51,235 |
| 2026-07-21 | 21,350.00 | 22,500.00 | 21,000.00 | 22,350.00 | 22,350.00 | 42,741 |
Page 1 of 3 · 121 trading daysOlder →
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.