Samwha Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,130.00 | 4,150.00 | 4,035.00 | 4,100.00 | 4,100.00 | 133,744 |
| 2024-04-25 | 4,090.00 | 4,160.00 | 4,065.00 | 4,080.00 | 4,080.00 | 113,260 |
| 2024-04-24 | 4,000.00 | 4,230.00 | 4,000.00 | 4,090.00 | 4,090.00 | 224,127 |
| 2024-04-23 | 4,000.00 | 4,080.00 | 3,980.00 | 4,015.00 | 4,015.00 | 104,877 |
| 2024-04-22 | 4,040.00 | 4,040.00 | 3,980.00 | 3,995.00 | 3,995.00 | 78,467 |
| 2024-04-19 | 4,040.00 | 4,110.00 | 3,890.00 | 4,100.00 | 4,100.00 | 175,798 |
| 2024-04-18 | 4,100.00 | 4,120.00 | 3,920.00 | 4,035.00 | 4,035.00 | 121,203 |
| 2024-04-17 | 3,900.00 | 3,990.00 | 3,900.00 | 3,915.00 | 3,915.00 | 58,919 |
| 2024-04-16 | 4,000.00 | 4,020.00 | 3,885.00 | 3,900.00 | 3,900.00 | 186,626 |
| 2024-04-15 | 3,990.00 | 4,050.00 | 3,930.00 | 4,030.00 | 4,030.00 | 137,211 |
| 2024-04-12 | 4,135.00 | 4,310.00 | 4,045.00 | 4,105.00 | 4,105.00 | 364,540 |
| 2024-04-11 | 4,045.00 | 4,165.00 | 3,960.00 | 4,135.00 | 4,135.00 | 163,699 |
| 2024-04-09 | 4,180.00 | 4,190.00 | 4,110.00 | 4,120.00 | 4,120.00 | 104,679 |
| 2024-04-08 | 4,255.00 | 4,315.00 | 4,120.00 | 4,170.00 | 4,170.00 | 225,153 |
| 2024-04-05 | 4,380.00 | 4,380.00 | 4,200.00 | 4,200.00 | 4,200.00 | 270,778 |
| 2024-04-04 | 4,210.00 | 4,550.00 | 4,210.00 | 4,405.00 | 4,405.00 | 743,058 |
| 2024-04-03 | 4,180.00 | 4,260.00 | 4,150.00 | 4,200.00 | 4,200.00 | 150,143 |
| 2024-04-02 | 4,140.00 | 4,590.00 | 4,140.00 | 4,240.00 | 4,240.00 | 1,211,577 |
| 2024-04-01 | 4,110.00 | 4,160.00 | 4,090.00 | 4,125.00 | 4,125.00 | 102,192 |
| 2024-03-29 | 4,200.00 | 4,210.00 | 4,085.00 | 4,100.00 | 4,100.00 | 303,882 |
| 2024-03-28 | 4,280.00 | 4,305.00 | 4,200.00 | 4,215.00 | 4,215.00 | 165,628 |
| 2024-03-27 | 4,305.00 | 4,470.00 | 4,210.00 | 4,280.00 | 4,280.00 | 323,446 |
| 2024-03-26 | 4,470.00 | 4,475.00 | 4,295.00 | 4,305.00 | 4,305.00 | 286,092 |
| 2024-03-25 | 4,450.00 | 4,480.00 | 4,360.00 | 4,470.00 | 4,470.00 | 208,516 |
| 2024-03-22 | 4,385.00 | 4,510.00 | 4,355.00 | 4,485.00 | 4,485.00 | 217,934 |
| 2024-03-21 | 4,390.00 | 4,430.00 | 4,295.00 | 4,390.00 | 4,390.00 | 177,701 |
| 2024-03-20 | 4,605.00 | 4,645.00 | 4,370.00 | 4,370.00 | 4,370.00 | 354,868 |
| 2024-03-19 | 4,460.00 | 4,590.00 | 4,410.00 | 4,510.00 | 4,510.00 | 421,620 |
| 2024-03-18 | 4,295.00 | 4,460.00 | 4,295.00 | 4,445.00 | 4,445.00 | 200,325 |
| 2024-03-15 | 4,330.00 | 4,430.00 | 4,290.00 | 4,335.00 | 4,335.00 | 187,730 |
| 2024-03-14 | 4,495.00 | 4,525.00 | 4,320.00 | 4,340.00 | 4,340.00 | 204,994 |
| 2024-03-13 | 4,480.00 | 4,490.00 | 4,355.00 | 4,455.00 | 4,455.00 | 309,064 |
| 2024-03-12 | 4,300.00 | 4,535.00 | 4,300.00 | 4,455.00 | 4,455.00 | 415,122 |
| 2024-03-11 | 4,370.00 | 4,390.00 | 4,280.00 | 4,300.00 | 4,300.00 | 260,928 |
| 2024-03-08 | 4,235.00 | 4,655.00 | 4,220.00 | 4,470.00 | 4,470.00 | 1,392,135 |
| 2024-03-07 | 4,310.00 | 4,370.00 | 4,185.00 | 4,235.00 | 4,235.00 | 238,659 |
| 2024-03-06 | 4,325.00 | 4,485.00 | 4,285.00 | 4,325.00 | 4,325.00 | 190,218 |
| 2024-03-05 | 4,495.00 | 4,495.00 | 4,285.00 | 4,370.00 | 4,370.00 | 326,870 |
| 2024-03-04 | 4,420.00 | 4,530.00 | 4,355.00 | 4,515.00 | 4,515.00 | 496,545 |
| 2024-02-29 | 4,275.00 | 4,365.00 | 4,175.00 | 4,365.00 | 4,365.00 | 220,557 |
| 2024-02-28 | 4,310.00 | 4,380.00 | 4,215.00 | 4,270.00 | 4,270.00 | 227,583 |
| 2024-02-27 | 4,380.00 | 4,380.00 | 4,205.00 | 4,310.00 | 4,310.00 | 274,069 |
| 2024-02-26 | 4,435.00 | 4,450.00 | 4,300.00 | 4,370.00 | 4,370.00 | 290,706 |
| 2024-02-23 | 4,450.00 | 4,550.00 | 4,405.00 | 4,430.00 | 4,430.00 | 336,191 |
| 2024-02-22 | 4,520.00 | 4,590.00 | 4,445.00 | 4,450.00 | 4,450.00 | 411,579 |
| 2024-02-21 | 4,760.00 | 4,760.00 | 4,520.00 | 4,520.00 | 4,520.00 | 742,599 |
| 2024-02-20 | 4,995.00 | 5,120.00 | 4,590.00 | 4,760.00 | 4,760.00 | 2,069,656 |
| 2024-02-19 | 4,980.00 | 5,460.00 | 4,650.00 | 4,825.00 | 4,825.00 | 5,369,191 |
| 2024-02-16 | 4,470.00 | 4,910.00 | 4,290.00 | 4,910.00 | 4,910.00 | 3,948,488 |
| 2024-02-15 | 4,185.00 | 4,345.00 | 4,070.00 | 4,275.00 | 4,275.00 | 536,709 |
| 2024-02-14 | 4,150.00 | 4,195.00 | 4,020.00 | 4,160.00 | 4,160.00 | 287,645 |
| 2024-02-13 | 4,115.00 | 4,160.00 | 4,050.00 | 4,150.00 | 4,150.00 | 256,653 |
| 2024-02-08 | 4,140.00 | 4,155.00 | 4,050.00 | 4,115.00 | 4,115.00 | 152,572 |
| 2024-02-07 | 4,180.00 | 4,225.00 | 4,040.00 | 4,100.00 | 4,100.00 | 211,064 |
| 2024-02-06 | 4,215.00 | 4,215.00 | 4,065.00 | 4,110.00 | 4,110.00 | 239,197 |
| 2024-02-05 | 4,165.00 | 4,360.00 | 4,120.00 | 4,215.00 | 4,215.00 | 530,684 |
| 2024-02-02 | 4,210.00 | 4,285.00 | 4,065.00 | 4,155.00 | 4,155.00 | 334,439 |
| 2024-02-01 | 4,020.00 | 4,200.00 | 3,950.00 | 4,190.00 | 4,190.00 | 362,121 |
| 2024-01-31 | 4,145.00 | 4,145.00 | 4,000.00 | 4,025.00 | 4,025.00 | 278,907 |
| 2024-01-30 | 4,270.00 | 4,310.00 | 4,050.00 | 4,145.00 | 4,145.00 | 563,260 |
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.