Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011230.KO stock page

Samwha Elec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-294,410.004,420.004,230.004,265.004,265.00667,089
2024-01-264,610.004,650.004,420.004,420.004,420.00848,211
2024-01-254,655.004,980.004,370.004,600.004,600.003,818,820
2024-01-244,215.005,100.004,070.004,640.004,640.0015,542,200
2024-01-233,950.004,900.003,910.004,200.004,200.0015,067,500
2024-01-224,000.004,000.003,725.003,770.003,770.00420,817
2024-01-194,000.004,055.003,940.003,975.003,975.00260,748
2024-01-184,000.004,140.003,880.004,015.004,015.00246,305
2024-01-174,180.004,190.003,890.004,000.004,000.00520,706
2024-01-164,270.004,275.004,150.004,185.004,185.00538,727
2024-01-154,385.004,680.004,140.004,360.004,360.003,366,133
2024-01-124,155.004,270.004,025.004,255.004,255.00585,253
2024-01-114,100.004,140.004,050.004,105.004,105.00275,531
2024-01-104,365.004,370.004,070.004,095.004,095.00763,158
2024-01-094,065.004,190.004,010.004,190.004,190.00625,744
2024-01-084,100.004,200.004,035.004,065.004,065.00393,783
2024-01-054,265.004,495.004,080.004,085.004,085.002,161,982
2024-01-044,095.004,100.003,935.004,005.004,005.00664,571
2024-01-034,250.004,530.004,025.004,095.004,095.002,294,372
2024-01-024,175.004,240.004,070.004,230.004,230.00833,553
2023-12-284,450.004,450.004,115.004,200.004,200.001,691,801
2023-12-274,685.004,745.004,305.004,575.004,575.002,922,042
2023-12-264,560.005,130.004,360.004,630.004,630.0012,440,800
2023-12-223,850.004,725.003,820.004,725.004,725.003,747,305
2023-12-213,800.003,800.003,620.003,635.003,635.00290,122
2023-12-203,455.004,390.003,435.003,740.003,740.002,882,066
2023-12-193,495.003,520.003,425.003,450.003,450.0061,995
2023-12-183,500.003,535.003,435.003,490.003,490.0075,763
2023-12-153,400.003,550.003,330.003,470.003,470.00115,557
2023-12-143,385.003,450.003,320.003,400.003,400.00102,618
2023-12-133,540.003,540.003,385.003,390.003,390.00121,467
2023-12-123,560.003,560.003,480.003,525.003,525.0066,951
2023-12-113,540.003,600.003,500.003,560.003,560.00107,079
2023-12-083,550.003,580.003,480.003,505.003,505.0085,174
2023-12-073,490.003,510.003,420.003,480.003,480.0099,828
2023-12-063,445.003,530.003,425.003,520.003,520.00116,112
2023-12-053,415.003,665.003,415.003,445.003,445.00268,956
2023-12-043,550.003,560.003,460.003,475.003,475.00118,330
2023-12-013,570.003,580.003,460.003,475.003,475.00114,586
2023-11-303,475.003,550.003,450.003,535.003,535.00137,600
2023-11-293,565.003,570.003,500.003,510.003,510.00117,034
2023-11-283,650.003,685.003,550.003,565.003,565.00178,111
2023-11-273,740.003,800.003,600.003,625.003,625.00242,599
2023-11-243,600.003,955.003,570.003,740.003,740.001,183,340
2023-11-233,640.003,680.003,595.003,600.003,600.00104,493
2023-11-223,685.003,690.003,610.003,620.003,620.00122,241
2023-11-213,690.003,740.003,615.003,690.003,690.00112,036
2023-11-203,620.003,740.003,620.003,710.003,710.00124,888
2023-11-173,910.003,910.003,645.003,705.003,705.00272,388
2023-11-163,950.003,975.003,865.003,915.003,915.00272,324
2023-11-153,750.004,350.003,705.003,975.003,975.001,938,674
2023-11-143,535.003,775.003,470.003,680.003,680.00310,481
2023-11-133,645.003,700.003,500.003,540.003,540.00217,554
2023-11-103,640.003,650.003,555.003,570.003,570.00276,661
2023-11-093,935.003,990.003,750.003,750.003,750.00633,874
2023-11-084,360.004,760.004,050.004,050.004,050.006,228,829
2023-11-073,870.003,910.003,600.003,665.003,665.00144,815
2023-11-063,660.003,925.003,625.003,820.003,820.00251,098
2023-11-033,630.003,645.003,450.003,625.003,625.00154,143
2023-11-023,455.003,595.003,325.003,590.003,590.00190,509
← NewerPage 12 of 21 · 1,222 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.