Samwha Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,396.34 | 3,595.85 | 3,354.58 | 3,428.82 | 3,428.82 | 214,336 |
| 2023-10-31 | 3,786.08 | 3,786.08 | 3,387.06 | 3,405.62 | 3,405.62 | 307,684 |
| 2023-10-30 | 3,605.13 | 3,776.80 | 3,600.49 | 3,688.64 | 3,688.64 | 172,347 |
| 2023-10-27 | 3,776.80 | 3,869.60 | 3,558.73 | 3,702.56 | 3,702.56 | 409,311 |
| 2023-10-26 | 4,166.54 | 4,203.66 | 3,786.08 | 3,790.72 | 3,790.72 | 441,081 |
| 2023-10-25 | 4,565.57 | 4,607.33 | 4,185.10 | 4,231.50 | 4,231.50 | 589,437 |
| 2023-10-24 | 4,797.56 | 5,001.71 | 4,449.57 | 4,547.01 | 4,547.01 | 1,042,440 |
| 2023-10-23 | 4,463.49 | 5,317.22 | 4,083.03 | 4,723.32 | 4,723.32 | 4,663,403 |
| 2023-10-20 | 4,324.30 | 4,500.61 | 4,096.95 | 4,431.01 | 4,431.01 | 1,004,540 |
| 2023-10-19 | 4,291.82 | 5,168.74 | 4,115.51 | 4,514.53 | 4,514.53 | 4,430,416 |
| 2023-10-18 | 3,841.76 | 4,992.43 | 3,841.76 | 4,598.05 | 4,598.05 | 4,309,116 |
| 2023-10-17 | 3,739.68 | 3,916.00 | 3,739.68 | 3,841.76 | 3,841.76 | 89,871 |
| 2023-10-16 | 3,892.80 | 3,892.80 | 3,711.84 | 3,730.40 | 3,730.40 | 76,972 |
| 2023-10-13 | 4,110.87 | 4,138.71 | 3,804.64 | 3,892.80 | 3,892.80 | 115,586 |
| 2023-10-12 | 3,823.20 | 4,031.99 | 3,823.20 | 4,031.99 | 4,031.99 | 111,903 |
| 2023-10-11 | 3,813.92 | 3,943.83 | 3,813.92 | 3,851.04 | 3,851.04 | 102,057 |
| 2023-10-10 | 4,013.43 | 4,059.83 | 3,800.00 | 3,804.64 | 3,804.64 | 97,145 |
| 2023-10-06 | 3,967.03 | 4,050.55 | 3,962.39 | 4,036.63 | 4,036.63 | 139,823 |
| 2023-10-05 | 4,120.15 | 4,268.62 | 3,925.27 | 3,967.03 | 3,967.03 | 150,628 |
| 2023-10-04 | 4,115.51 | 4,375.34 | 4,083.03 | 4,115.51 | 4,115.51 | 208,180 |
| 2023-09-27 | 3,767.52 | 4,175.82 | 3,637.61 | 4,115.51 | 4,115.51 | 889,402 |
| 2023-09-26 | 4,639.80 | 4,881.07 | 4,611.97 | 4,658.36 | 4,658.36 | 97,876 |
| 2023-09-25 | 4,676.92 | 4,908.91 | 4,676.92 | 4,732.60 | 4,732.60 | 75,756 |
| 2023-09-22 | 4,741.88 | 4,899.63 | 4,732.60 | 4,779.00 | 4,779.00 | 97,050 |
| 2023-09-21 | 5,205.86 | 5,233.70 | 4,797.56 | 4,918.19 | 4,918.19 | 199,991 |
| 2023-09-20 | 4,946.03 | 5,437.85 | 4,881.07 | 5,205.86 | 5,205.86 | 414,979 |
| 2023-09-19 | 5,048.11 | 5,140.90 | 4,946.03 | 4,992.43 | 4,992.43 | 116,218 |
| 2023-09-18 | 5,159.46 | 5,196.58 | 5,029.55 | 5,094.51 | 5,094.51 | 93,218 |
| 2023-09-15 | 5,131.62 | 5,298.66 | 5,131.62 | 5,159.46 | 5,159.46 | 143,287 |
| 2023-09-14 | 5,029.55 | 5,187.30 | 5,029.55 | 5,131.62 | 5,131.62 | 75,451 |
| 2023-09-13 | 5,233.70 | 5,252.26 | 5,010.99 | 5,075.95 | 5,075.95 | 145,332 |
| 2023-09-12 | 5,372.89 | 5,716.24 | 5,113.07 | 5,159.46 | 5,159.46 | 680,661 |
| 2023-09-11 | 5,307.94 | 5,382.17 | 5,178.02 | 5,261.54 | 5,261.54 | 112,584 |
| 2023-09-08 | 5,410.01 | 5,419.29 | 5,178.02 | 5,289.38 | 5,289.38 | 149,819 |
| 2023-09-07 | 5,502.81 | 5,502.81 | 5,224.42 | 5,289.38 | 5,289.38 | 221,747 |
| 2023-09-06 | 5,632.72 | 5,669.84 | 5,456.41 | 5,474.97 | 5,474.97 | 140,109 |
| 2023-09-05 | 5,614.16 | 5,688.40 | 5,558.49 | 5,632.72 | 5,632.72 | 117,878 |
| 2023-09-04 | 5,660.56 | 5,688.40 | 5,539.93 | 5,586.33 | 5,586.33 | 195,479 |
| 2023-09-01 | 5,836.87 | 5,836.87 | 5,669.84 | 5,706.96 | 5,706.96 | 139,392 |
| 2023-08-31 | 5,836.87 | 5,892.55 | 5,669.84 | 5,771.92 | 5,771.92 | 151,068 |
| 2023-08-30 | 5,827.60 | 6,003.91 | 5,781.20 | 5,836.87 | 5,836.87 | 160,557 |
| 2023-08-29 | 5,883.27 | 5,948.23 | 5,706.96 | 5,827.60 | 5,827.60 | 170,282 |
| 2023-08-28 | 5,669.84 | 5,920.39 | 5,651.28 | 5,836.87 | 5,836.87 | 235,484 |
| 2023-08-25 | 5,614.16 | 5,762.64 | 5,595.60 | 5,642.00 | 5,642.00 | 185,706 |
| 2023-08-24 | 5,623.44 | 5,790.48 | 5,623.44 | 5,762.64 | 5,762.64 | 217,965 |
| 2023-08-23 | 5,586.33 | 5,771.92 | 5,586.33 | 5,614.16 | 5,614.16 | 253,222 |
| 2023-08-22 | 5,938.95 | 6,059.59 | 5,595.60 | 5,623.44 | 5,623.44 | 329,317 |
| 2023-08-21 | 5,846.15 | 6,105.98 | 5,614.16 | 5,892.55 | 5,892.55 | 438,738 |
| 2023-08-18 | 5,632.72 | 6,189.50 | 5,549.21 | 5,809.04 | 5,809.04 | 606,610 |
| 2023-08-17 | 5,762.64 | 5,883.27 | 5,521.37 | 5,781.20 | 5,781.20 | 319,383 |
| 2023-08-16 | 6,096.70 | 6,096.70 | 5,697.68 | 5,706.96 | 5,706.96 | 500,392 |
| 2023-08-14 | 6,170.94 | 6,746.28 | 5,966.79 | 6,161.66 | 6,161.66 | 1,008,126 |
| 2023-08-11 | 6,096.70 | 6,356.53 | 6,078.14 | 6,235.90 | 6,235.90 | 358,565 |
| 2023-08-10 | 6,440.05 | 6,440.05 | 6,078.14 | 6,096.70 | 6,096.70 | 393,896 |
| 2023-08-09 | 6,217.34 | 6,356.53 | 6,143.10 | 6,319.41 | 6,319.41 | 393,782 |
| 2023-08-08 | 6,588.52 | 6,866.91 | 6,217.34 | 6,347.25 | 6,347.25 | 769,096 |
| 2023-08-07 | 6,672.04 | 6,755.56 | 6,402.93 | 6,718.44 | 6,718.44 | 622,778 |
| 2023-08-04 | 6,672.04 | 6,672.04 | 6,402.93 | 6,551.40 | 6,551.40 | 361,162 |
| 2023-08-03 | 7,265.93 | 7,265.93 | 6,263.74 | 6,588.52 | 6,588.52 | 1,298,899 |
| 2023-08-02 | 7,497.92 | 8,212.45 | 7,238.10 | 7,284.49 | 7,284.49 | 1,651,516 |
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.