Samwha Elec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	2,769.96	2,890.60	2,742.12	2,876.68	2,876.68	40,081
2022-11-09	2,672.53	2,793.16	2,672.53	2,769.96	2,769.96	15,104
2022-11-08	2,640.05	2,700.37	2,640.05	2,700.37	2,700.37	6,320
2022-11-07	2,691.09	2,746.76	2,635.41	2,635.41	2,635.41	19,587
2022-11-04	2,695.73	2,718.93	2,667.89	2,691.09	2,691.09	4,909
2022-11-03	2,589.01	2,783.88	2,589.01	2,723.57	2,723.57	7,021
2022-11-02	2,672.53	2,672.53	2,598.29	2,649.33	2,649.33	8,060
2022-11-01	2,691.09	2,737.48	2,635.41	2,672.53	2,672.53	11,215
2022-10-31	2,672.53	2,760.68	2,616.85	2,635.41	2,635.41	8,828
2022-10-28	2,700.37	2,732.85	2,667.89	2,672.53	2,672.53	22,795
2022-10-27	2,695.73	2,723.57	2,691.09	2,691.09	2,691.09	10,815
2022-10-26	2,681.81	2,737.48	2,672.53	2,695.73	2,695.73	18,410
2022-10-25	2,718.93	2,728.21	2,653.97	2,686.45	2,686.45	21,264
2022-10-24	2,774.60	2,774.60	2,681.81	2,709.65	2,709.65	18,406
2022-10-21	2,681.81	2,732.85	2,681.81	2,709.65	2,709.65	13,950
2022-10-20	2,700.37	2,737.48	2,658.61	2,681.81	2,681.81	10,898
2022-10-19	2,728.21	2,895.24	2,686.45	2,700.37	2,700.37	61,263
2022-10-18	2,756.04	2,932.36	2,700.37	2,714.29	2,714.29	81,153
2022-10-17	2,732.85	2,797.80	2,612.21	2,644.69	2,644.69	113,094
2022-10-14	2,640.05	2,686.45	2,589.01	2,589.01	2,589.01	58,960
2022-10-13	2,473.02	3,025.15	2,473.02	2,584.37	2,584.37	748,822
2022-10-12	2,440.54	2,556.53	2,440.54	2,551.89	2,551.89	8,839
2022-10-11	2,635.41	2,635.41	2,426.62	2,505.49	2,505.49	24,654
2022-10-07	2,630.77	2,635.41	2,598.29	2,635.41	2,635.41	9,514
2022-10-06	2,607.57	2,635.41	2,598.29	2,630.77	2,630.77	4,767
2022-10-05	2,584.37	2,635.41	2,584.37	2,602.93	2,602.93	6,801
2022-10-04	2,496.22	2,589.01	2,496.22	2,579.73	2,579.73	10,078
2022-09-30	2,505.49	2,505.49	2,412.70	2,486.94	2,486.94	6,528
2022-09-29	2,473.02	2,528.69	2,459.10	2,496.22	2,496.22	26,946
2022-09-28	2,565.81	2,565.81	2,435.90	2,440.54	2,440.54	29,337
2022-09-27	2,621.49	2,621.49	2,533.33	2,565.81	2,565.81	29,093
2022-09-26	2,644.69	3,280.34	2,533.33	2,575.09	2,575.09	536,260
2022-09-23	2,802.44	2,848.84	2,732.85	2,737.48	2,737.48	12,923
2022-09-22	2,858.12	2,858.12	2,765.32	2,802.44	2,802.44	10,864
2022-09-21	2,830.28	2,867.40	2,742.12	2,858.12	2,858.12	19,300
2022-09-20	2,825.64	2,853.48	2,793.16	2,825.64	2,825.64	10,894
2022-09-19	2,756.04	2,941.64	2,728.21	2,825.64	2,825.64	30,427
2022-09-16	2,876.68	2,876.68	2,756.04	2,779.24	2,779.24	48,906
2022-09-15	2,834.92	2,881.32	2,830.28	2,858.12	2,858.12	4,186
2022-09-14	2,872.04	2,872.04	2,783.88	2,830.28	2,830.28	3,570
2022-09-13	2,923.08	2,960.20	2,904.52	2,913.80	2,913.80	15,114
2022-09-08	2,760.68	2,969.48	2,756.04	2,923.08	2,923.08	19,076
2022-09-07	2,895.24	2,918.44	2,779.24	2,811.72	2,811.72	9,372
2022-09-06	2,746.76	2,876.68	2,709.65	2,867.40	2,867.40	11,875
2022-09-05	2,746.76	2,830.28	2,746.76	2,774.60	2,774.60	13,532
2022-09-02	2,913.80	2,960.20	2,728.21	2,774.60	2,774.60	49,914
2022-09-01	2,941.64	2,955.56	2,890.60	2,913.80	2,913.80	31,947
2022-08-31	2,992.67	3,001.95	2,964.84	2,978.75	2,978.75	13,301
2022-08-30	2,937.00	3,001.95	2,937.00	2,992.67	2,992.67	19,273
2022-08-29	3,062.27	3,085.47	2,927.72	2,937.00	2,937.00	22,114
2022-08-26	3,136.51	3,187.55	3,094.75	3,094.75	3,094.75	46,351
2022-08-25	3,066.91	3,210.75	3,066.91	3,136.51	3,136.51	57,377
2022-08-24	3,090.11	3,150.43	3,062.27	3,066.91	3,066.91	39,186
2022-08-23	3,034.43	3,145.79	3,029.79	3,090.11	3,090.11	41,164
2022-08-22	3,029.79	3,090.11	3,001.95	3,062.27	3,062.27	59,771
2022-08-19	3,052.99	3,145.79	2,997.31	3,062.27	3,062.27	61,780
2022-08-18	2,923.08	3,196.83	2,904.52	2,983.39	2,983.39	134,570
2022-08-17	2,904.52	2,969.48	2,853.48	2,923.08	2,923.08	24,890
2022-08-16	2,872.04	2,941.64	2,872.04	2,876.68	2,876.68	13,795
2022-08-12	2,890.60	2,960.20	2,858.12	2,872.04	2,872.04	64,246

← NewerPage 17 of 21 · 1,227 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.