Samwha Elec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2,691.09	2,751.40	2,686.45	2,700.37	2,700.37	34,425
2023-02-03	2,774.60	2,774.60	2,714.29	2,718.93	2,718.93	49,143
2023-02-02	2,695.73	2,732.85	2,672.53	2,723.57	2,723.57	37,635
2023-02-01	2,663.25	2,700.37	2,663.25	2,672.53	2,672.53	49,319
2023-01-31	2,723.57	2,723.57	2,649.33	2,695.73	2,695.73	67,052
2023-01-30	2,756.04	2,788.52	2,714.29	2,723.57	2,723.57	56,352
2023-01-27	2,700.37	2,783.88	2,677.17	2,732.85	2,732.85	140,787
2023-01-26	2,714.29	2,876.68	2,640.05	2,700.37	2,700.37	347,142
2023-01-25	2,691.09	3,280.34	2,686.45	2,705.01	2,705.01	1,657,268
2023-01-20	2,519.41	2,537.97	2,491.58	2,524.05	2,524.05	6,110
2023-01-19	2,556.53	2,565.81	2,510.13	2,519.41	2,519.41	5,335
2023-01-18	2,630.77	2,630.77	2,570.45	2,570.45	2,570.45	8,234
2023-01-17	2,640.05	2,663.25	2,612.21	2,630.77	2,630.77	14,261
2023-01-16	2,635.41	2,663.25	2,621.49	2,640.05	2,640.05	10,813
2023-01-13	2,630.77	2,677.17	2,630.77	2,635.41	2,635.41	8,154
2023-01-12	2,635.41	2,658.61	2,607.57	2,635.41	2,635.41	3,688
2023-01-11	2,640.05	2,663.25	2,621.49	2,635.41	2,635.41	12,490
2023-01-10	2,579.73	2,677.17	2,561.17	2,663.25	2,663.25	10,434
2023-01-09	2,537.97	2,589.01	2,537.97	2,579.73	2,579.73	12,079
2023-01-06	2,519.41	2,626.13	2,486.94	2,537.97	2,537.97	18,492
2023-01-05	2,551.89	2,584.37	2,505.49	2,524.05	2,524.05	9,800
2023-01-04	2,519.41	2,584.37	2,459.10	2,561.17	2,561.17	54,191
2023-01-03	2,626.13	2,626.13	2,524.05	2,547.25	2,547.25	25,720
2023-01-02	2,658.61	2,681.81	2,635.41	2,644.69	2,644.69	12,174
2022-12-29	2,621.49	2,737.48	2,579.73	2,681.81	2,681.81	34,267
2022-12-28	2,551.89	2,653.97	2,533.33	2,649.33	2,649.33	21,697
2022-12-27	2,473.02	2,589.01	2,445.18	2,551.89	2,551.89	22,350
2022-12-26	2,510.13	2,510.13	2,459.10	2,482.30	2,482.30	12,895
2022-12-23	2,565.81	2,565.81	2,491.58	2,510.13	2,510.13	17,482
2022-12-22	2,556.53	2,579.73	2,528.69	2,570.45	2,570.45	11,471
2022-12-21	2,570.45	2,607.57	2,542.61	2,556.53	2,556.53	18,824
2022-12-20	2,593.65	2,593.65	2,561.17	2,584.37	2,584.37	18,722
2022-12-19	2,640.05	2,640.05	2,602.93	2,616.85	2,616.85	8,421
2022-12-16	2,598.29	2,649.33	2,598.29	2,640.05	2,640.05	6,315
2022-12-15	2,663.25	2,686.45	2,635.41	2,649.33	2,649.33	8,393
2022-12-14	2,672.53	2,709.65	2,649.33	2,663.25	2,663.25	9,944
2022-12-13	2,607.57	2,695.73	2,607.57	2,672.53	2,672.53	35,225
2022-12-12	2,677.17	2,677.17	2,607.57	2,630.77	2,630.77	26,447
2022-12-09	2,575.09	2,686.45	2,570.45	2,686.45	2,686.45	7,854
2022-12-08	2,565.81	2,607.57	2,565.81	2,584.37	2,584.37	5,710
2022-12-07	2,561.17	2,598.29	2,556.53	2,565.81	2,565.81	9,327
2022-12-06	2,598.29	2,616.85	2,584.37	2,593.65	2,593.65	18,804
2022-12-05	2,626.13	2,663.25	2,602.93	2,621.49	2,621.49	23,182
2022-12-02	2,602.93	2,691.09	2,602.93	2,626.13	2,626.13	13,437
2022-12-01	2,607.57	2,635.41	2,598.29	2,602.93	2,602.93	21,766
2022-11-30	2,640.05	2,686.45	2,598.29	2,598.29	2,598.29	26,830
2022-11-29	2,593.65	2,649.33	2,593.65	2,616.85	2,616.85	22,705
2022-11-28	2,718.93	2,742.12	2,649.33	2,653.97	2,653.97	20,613
2022-11-25	2,718.93	2,718.93	2,686.45	2,714.29	2,714.29	22,558
2022-11-24	2,760.68	2,760.68	2,700.37	2,714.29	2,714.29	14,494
2022-11-23	2,681.81	2,811.72	2,681.81	2,700.37	2,700.37	15,643
2022-11-22	2,709.65	2,756.04	2,681.81	2,686.45	2,686.45	21,475
2022-11-21	2,737.48	2,765.32	2,705.01	2,709.65	2,709.65	51,252
2022-11-18	2,825.64	2,858.12	2,765.32	2,765.32	2,765.32	43,801
2022-11-17	2,848.84	2,923.08	2,802.44	2,811.72	2,811.72	42,648
2022-11-16	2,895.24	2,909.16	2,793.16	2,816.36	2,816.36	90,434
2022-11-15	3,303.54	3,331.38	2,811.72	2,918.44	2,918.44	854,705
2022-11-14	2,969.48	2,992.67	2,811.72	2,974.11	2,974.12	121,633
2022-11-11	2,885.96	2,960.20	2,881.32	2,932.36	2,932.36	35,177
2022-11-10	2,769.96	2,890.60	2,742.12	2,876.68	2,876.68	40,081

← NewerPage 16 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.