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
2023-05-0412,267.6412,852.2610,253.9712,852.2612,852.2625,385,517
2023-05-028,119.669,892.067,785.599,892.069,892.068,188,771
2023-04-287,423.698,342.377,145.307,609.287,609.289,141,920
2023-04-275,307.946,421.494,946.036,421.496,421.4914,676,507
2023-04-263,990.235,131.623,948.474,946.034,946.0321,868,321
2023-04-252,937.003,948.472,839.563,948.473,948.4711,597,783
2023-04-242,732.853,117.952,709.653,039.073,039.07548,364
2023-04-212,653.972,811.722,616.852,732.852,732.8585,660
2023-04-202,793.162,825.642,681.812,681.812,681.8142,277
2023-04-192,751.402,867.402,751.402,793.162,793.1677,688
2023-04-182,774.602,774.602,742.122,751.402,751.4016,950
2023-04-172,746.762,802.442,718.932,783.882,783.8837,664
2023-04-142,760.682,783.882,728.212,728.212,728.2119,168
2023-04-132,756.042,756.042,718.932,732.852,732.8517,321
2023-04-122,718.932,793.162,681.812,756.042,756.04102,571
2023-04-112,653.972,774.602,640.052,714.292,714.2948,488
2023-04-102,714.292,718.932,607.572,653.972,653.9763,129
2023-04-072,783.882,867.402,663.252,691.092,691.09132,103
2023-04-062,667.892,816.362,644.692,779.242,779.24227,607
2023-04-052,672.532,691.092,626.132,667.892,667.8929,952
2023-04-042,630.772,700.372,626.132,672.532,672.5339,509
2023-04-032,602.932,746.762,570.452,653.972,653.9772,413
2023-03-312,700.372,705.012,589.012,602.932,602.9359,217
2023-03-302,524.052,774.602,491.582,616.852,616.85158,082
2023-03-292,528.692,561.172,477.662,519.412,519.4128,171
2023-03-282,510.132,561.172,445.182,528.692,528.6913,704
2023-03-272,514.772,533.332,473.022,486.942,486.9419,558
2023-03-242,459.102,551.892,454.462,524.052,524.0514,512
2023-03-232,533.332,561.172,421.982,486.942,486.9422,149
2023-03-222,473.022,584.372,473.022,551.892,551.8918,260
2023-03-212,500.852,528.692,468.382,468.382,468.387,174
2023-03-202,505.492,589.012,500.852,500.852,500.8520,048
2023-03-172,519.412,533.332,477.662,500.852,500.8524,542
2023-03-162,394.142,630.772,394.142,491.582,491.5895,647
2023-03-152,357.022,431.262,352.382,357.022,357.0214,094
2023-03-142,445.182,445.182,329.182,357.022,357.0233,079
2023-03-132,473.022,473.022,417.342,445.182,445.1819,704
2023-03-102,524.052,537.972,459.102,496.222,496.2240,223
2023-03-092,561.172,575.092,510.132,524.052,524.0523,881
2023-03-082,649.332,649.332,524.052,561.172,561.1748,749
2023-03-072,593.652,653.972,575.092,616.852,616.8523,927
2023-03-062,598.292,630.772,542.612,575.092,575.0927,122
2023-03-032,607.572,607.572,547.252,575.092,575.0976,155
2023-03-022,612.212,621.492,575.092,579.732,579.7339,924
2023-02-282,602.932,626.132,584.372,612.212,612.2113,885
2023-02-272,649.332,649.332,565.812,607.572,607.5780,136
2023-02-242,695.732,695.732,644.692,649.332,649.3326,711
2023-02-232,663.252,695.732,658.612,695.732,695.7320,755
2023-02-222,746.762,746.762,658.612,686.452,686.4544,643
2023-02-212,658.612,746.762,658.612,746.762,746.7625,328
2023-02-202,686.452,691.092,630.772,658.612,658.6123,504
2023-02-172,686.452,769.962,663.252,686.452,686.4538,140
2023-02-162,644.692,700.372,635.412,686.452,686.4523,371
2023-02-152,700.372,732.852,649.332,658.612,658.6127,079
2023-02-142,653.972,737.482,653.972,691.092,691.0940,097
2023-02-132,700.372,700.372,644.692,653.972,653.9720,965
2023-02-102,746.762,751.402,653.972,681.812,681.8147,727
2023-02-092,756.042,760.682,700.372,760.682,760.6834,202
2023-02-082,765.322,774.602,732.852,760.682,760.6866,806
2023-02-072,714.292,742.122,714.292,742.122,742.1242,379
← NewerPage 15 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.