Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 011230.KO stock page

Samwha Elec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,375.002,485.002,340.002,465.002,465.00118,395
2026-10-162,255.002,420.002,255.002,380.002,380.00104,990
2026-10-152,350.002,350.002,210.002,270.002,270.00194,214
2026-10-142,420.002,540.002,375.002,405.002,405.00202,764
2026-10-132,400.002,610.002,295.002,415.002,415.00335,725
2026-10-122,565.002,580.002,445.002,450.002,450.00168,535
2026-10-082,640.002,640.002,545.002,565.002,565.00115,025
2026-10-072,690.002,690.002,615.002,625.002,625.00103,690
2026-10-062,685.002,765.002,670.002,680.002,680.00157,914
2026-10-022,670.002,710.002,660.002,680.002,680.00155,766
2026-10-012,640.002,705.002,600.002,700.002,700.00190,776
2026-09-302,705.002,720.002,635.002,660.002,660.00121,617
2026-09-292,660.002,685.002,600.002,675.002,675.00142,893
2026-09-282,720.002,730.002,660.002,660.002,660.00100,861
2026-09-232,730.002,730.002,645.002,680.002,680.00101,627
2026-09-222,790.002,840.002,690.002,690.002,690.00283,967
2026-09-212,740.002,870.002,710.002,760.002,760.00569,798
2026-09-182,710.002,750.002,650.002,735.002,735.00303,979
2026-09-172,705.002,720.002,650.002,675.002,675.00152,195
2026-09-162,670.002,720.002,620.002,700.002,700.00209,679
2026-09-152,765.002,795.002,640.002,670.002,670.00288,009
2026-09-142,640.002,850.002,565.002,745.002,745.001,299,297
2026-09-112,480.003,100.002,450.002,640.002,640.003,993,400
2026-09-102,550.002,570.002,490.002,510.002,510.00115,416
2026-09-092,560.002,585.002,530.002,550.002,550.00201,759
2026-09-082,580.002,630.002,527.002,560.002,560.00151,578
2026-09-072,600.002,620.002,555.002,580.002,580.00100,513
2026-09-042,560.002,625.002,560.002,575.002,575.0092,258
2026-09-032,600.002,645.002,535.002,570.002,570.00121,122
2026-09-022,530.002,665.002,510.002,585.002,585.00177,576
2026-09-012,615.002,685.002,555.002,585.002,585.00147,452
2026-08-312,635.002,640.002,550.002,610.002,610.00106,548
2026-08-282,660.002,765.002,635.002,660.002,660.00182,320
2026-08-272,685.002,750.002,610.002,665.002,665.00141,182
2026-08-262,635.002,695.002,600.002,660.002,660.00133,036
2026-08-252,550.002,650.002,410.002,635.002,635.00219,603
2026-08-242,685.002,685.002,560.002,590.002,590.00226,533
2026-08-212,680.002,700.002,580.002,620.002,620.00258,112
2026-08-202,750.002,790.002,670.002,730.002,730.00195,578
2026-08-192,740.002,790.002,650.002,680.002,680.00392,962
2026-08-182,975.002,985.002,780.002,785.002,785.00448,515
2026-08-143,020.003,040.002,850.002,970.002,970.00611,031
2026-08-133,105.003,345.002,935.002,960.002,960.003,030,464
2026-08-122,905.003,260.002,800.003,000.003,000.001,969,539
2026-08-112,740.002,940.002,675.002,840.002,840.00983,555
2026-08-102,710.002,765.002,690.002,735.002,735.00423,354
2026-08-072,730.002,790.002,605.002,685.002,685.00398,367
2026-08-062,820.002,930.002,700.002,700.002,700.00523,757
2026-08-052,830.002,970.002,805.002,875.002,875.001,162,900
2026-08-042,750.002,790.002,670.002,720.002,720.00474,406
2026-08-032,590.002,790.002,585.002,665.002,665.00543,986
2026-07-312,730.002,960.002,615.002,665.002,665.001,505,984
2026-07-302,575.002,620.002,440.002,485.002,485.00446,147
2026-07-292,750.002,795.002,400.002,580.002,580.00698,053
2026-07-282,770.002,850.002,630.002,680.002,680.00541,976
2026-07-272,750.002,950.002,700.002,915.002,915.001,207,672
2026-07-242,965.002,985.002,655.002,670.002,670.001,466,788
2026-07-232,730.003,370.002,730.002,885.002,885.008,561,170
2026-07-222,880.002,970.002,595.002,595.002,595.00792,402
2026-07-212,650.002,720.002,460.002,700.002,700.00580,372
Page 1 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.