Samwha Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,581.44 | 7,600.00 | 7,191.70 | 7,451.53 | 7,451.53 | 453,342 |
| 2023-07-31 | 7,609.28 | 7,702.08 | 7,256.65 | 7,581.44 | 7,581.44 | 404,833 |
| 2023-07-28 | 7,154.58 | 7,813.43 | 7,154.58 | 7,479.37 | 7,479.37 | 739,443 |
| 2023-07-27 | 7,136.02 | 7,516.48 | 7,006.11 | 7,108.18 | 7,108.18 | 450,538 |
| 2023-07-26 | 7,702.08 | 7,794.87 | 6,774.12 | 7,228.82 | 7,228.82 | 1,233,598 |
| 2023-07-25 | 8,713.55 | 8,713.55 | 7,841.27 | 7,961.91 | 7,961.91 | 1,185,733 |
| 2023-07-24 | 8,639.32 | 8,769.23 | 8,082.54 | 8,750.67 | 8,750.67 | 1,013,539 |
| 2023-07-21 | 8,193.90 | 8,899.15 | 8,008.30 | 8,574.36 | 8,574.36 | 1,994,377 |
| 2023-07-20 | 8,351.65 | 8,574.36 | 8,221.73 | 8,323.81 | 8,323.81 | 770,415 |
| 2023-07-19 | 8,936.26 | 9,270.33 | 8,258.85 | 8,258.85 | 8,258.85 | 2,277,705 |
| 2023-07-18 | 8,834.19 | 8,926.98 | 8,592.92 | 8,908.43 | 8,908.43 | 963,868 |
| 2023-07-17 | 8,806.35 | 8,982.66 | 8,639.32 | 8,945.54 | 8,945.54 | 1,057,736 |
| 2023-07-14 | 9,697.19 | 9,697.19 | 8,592.92 | 8,908.43 | 8,908.43 | 2,635,591 |
| 2023-07-13 | 9,650.79 | 9,873.50 | 9,409.52 | 9,706.47 | 9,706.47 | 2,726,022 |
| 2023-07-12 | 9,483.76 | 10,820.03 | 9,121.86 | 9,966.30 | 9,966.30 | 18,585,942 |
| 2023-07-11 | 7,312.33 | 9,409.52 | 7,163.86 | 9,409.52 | 9,409.52 | 10,903,616 |
| 2023-07-10 | 7,535.04 | 7,600.00 | 7,228.82 | 7,238.10 | 7,238.10 | 711,756 |
| 2023-07-07 | 8,091.82 | 8,323.81 | 7,423.69 | 7,497.92 | 7,497.92 | 2,725,666 |
| 2023-07-06 | 7,516.48 | 8,193.90 | 7,228.82 | 7,785.59 | 7,785.59 | 2,669,021 |
| 2023-07-05 | 7,275.21 | 7,859.83 | 7,275.21 | 7,600.00 | 7,600.00 | 3,122,286 |
| 2023-07-04 | 6,839.07 | 8,537.24 | 6,820.51 | 7,173.14 | 7,173.14 | 10,147,554 |
| 2023-07-03 | 6,607.08 | 6,820.51 | 6,542.12 | 6,709.16 | 6,709.16 | 355,319 |
| 2023-06-30 | 6,653.48 | 6,681.32 | 6,458.61 | 6,607.08 | 6,607.08 | 279,146 |
| 2023-06-29 | 6,774.12 | 6,857.63 | 6,551.40 | 6,634.92 | 6,634.92 | 390,718 |
| 2023-06-28 | 6,996.83 | 7,098.90 | 6,681.32 | 6,820.51 | 6,820.51 | 432,243 |
| 2023-06-27 | 7,247.38 | 7,265.93 | 6,904.03 | 6,996.83 | 6,996.83 | 448,672 |
| 2023-06-26 | 7,516.48 | 7,535.04 | 7,219.54 | 7,247.38 | 7,247.38 | 850,792 |
| 2023-06-23 | 7,340.17 | 8,908.43 | 7,182.42 | 7,655.68 | 7,655.68 | 8,097,910 |
| 2023-06-22 | 7,219.54 | 7,572.16 | 7,200.98 | 7,368.01 | 7,368.01 | 697,648 |
| 2023-06-21 | 7,525.76 | 7,562.88 | 7,238.10 | 7,358.73 | 7,358.73 | 564,536 |
| 2023-06-20 | 7,980.46 | 8,026.86 | 7,423.69 | 7,562.88 | 7,562.88 | 768,852 |
| 2023-06-19 | 8,101.10 | 8,212.45 | 7,702.08 | 8,147.50 | 8,147.50 | 635,423 |
| 2023-06-16 | 8,156.78 | 8,342.37 | 8,073.26 | 8,091.82 | 8,091.82 | 629,043 |
| 2023-06-15 | 8,444.45 | 8,537.24 | 8,073.26 | 8,156.78 | 8,156.78 | 801,845 |
| 2023-06-14 | 8,407.33 | 9,140.42 | 8,277.41 | 8,444.45 | 8,444.45 | 3,592,886 |
| 2023-06-13 | 8,750.67 | 8,769.23 | 8,388.77 | 8,407.33 | 8,407.33 | 1,068,316 |
| 2023-06-12 | 8,592.92 | 8,648.60 | 8,277.41 | 8,555.80 | 8,555.80 | 998,871 |
| 2023-06-09 | 8,676.44 | 8,704.27 | 8,398.05 | 8,555.80 | 8,555.80 | 890,375 |
| 2023-06-08 | 8,899.15 | 8,899.15 | 8,370.21 | 8,453.72 | 8,453.72 | 1,438,906 |
| 2023-06-07 | 8,862.03 | 9,687.91 | 8,806.35 | 8,991.94 | 8,991.94 | 4,242,765 |
| 2023-06-05 | 8,463.00 | 9,140.42 | 8,091.82 | 8,852.75 | 8,852.75 | 3,471,461 |
| 2023-06-02 | 8,722.83 | 8,732.11 | 8,398.05 | 8,435.17 | 8,435.17 | 1,161,188 |
| 2023-06-01 | 8,834.19 | 9,186.81 | 8,574.36 | 8,667.16 | 8,667.16 | 3,921,656 |
| 2023-05-31 | 8,398.05 | 9,585.84 | 8,360.93 | 8,574.36 | 8,574.36 | 5,989,196 |
| 2023-05-30 | 9,121.86 | 9,363.13 | 8,175.34 | 8,565.08 | 8,565.08 | 6,544,151 |
| 2023-05-26 | 7,674.24 | 9,892.06 | 7,516.48 | 9,121.86 | 9,121.86 | 20,012,750 |
| 2023-05-25 | 7,971.18 | 8,054.70 | 7,535.04 | 7,692.80 | 7,692.80 | 1,379,554 |
| 2023-05-24 | 8,258.85 | 8,472.28 | 7,850.55 | 7,859.83 | 7,859.83 | 1,816,664 |
| 2023-05-23 | 8,045.42 | 8,926.98 | 8,036.14 | 8,342.37 | 8,342.37 | 3,951,284 |
| 2023-05-22 | 8,147.50 | 8,667.16 | 7,729.92 | 8,221.73 | 8,221.73 | 4,356,073 |
| 2023-05-19 | 10,207.57 | 11,135.53 | 8,036.14 | 8,221.73 | 8,221.73 | 12,201,795 |
| 2023-05-18 | 7,989.74 | 10,495.24 | 7,794.87 | 10,495.24 | 10,495.24 | 14,929,852 |
| 2023-05-17 | 7,702.08 | 8,630.04 | 7,535.04 | 8,073.26 | 8,073.26 | 6,842,854 |
| 2023-05-16 | 7,368.01 | 8,091.82 | 7,043.22 | 7,859.83 | 7,859.83 | 5,795,704 |
| 2023-05-15 | 7,748.47 | 8,657.88 | 6,885.47 | 7,275.21 | 7,275.21 | 7,940,268 |
| 2023-05-12 | 7,869.11 | 8,008.30 | 7,340.17 | 7,562.88 | 7,562.88 | 3,271,985 |
| 2023-05-11 | 7,859.83 | 8,713.55 | 7,590.72 | 8,221.73 | 8,221.73 | 7,788,294 |
| 2023-05-10 | 8,463.00 | 8,592.92 | 7,794.87 | 8,128.94 | 8,128.94 | 6,161,753 |
| 2023-05-09 | 9,298.17 | 10,513.80 | 8,231.01 | 8,555.80 | 8,555.80 | 16,581,613 |
| 2023-05-08 | 12,249.09 | 12,842.98 | 9,001.22 | 9,001.22 | 9,001.22 | 16,348,069 |
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.