See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.05▲ 1.96%
← 011230.KO stock page

Samwha Elec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,890.602,960.202,858.122,872.042,872.0464,246
2022-08-112,821.002,872.042,816.362,858.122,858.1215,100
2022-08-102,825.642,876.682,811.722,821.002,821.0011,813
2022-08-092,890.602,923.082,737.482,807.082,807.0835,350
2022-08-082,913.802,955.562,867.402,872.042,872.0410,555
2022-08-052,913.802,946.282,890.602,913.802,913.806,659
2022-08-042,876.682,969.482,876.682,913.802,913.809,089
2022-08-032,834.922,890.602,834.922,867.402,867.409,687
2022-08-022,899.882,918.442,834.922,834.922,834.9212,724
2022-08-012,885.962,946.282,876.682,923.082,923.0813,452
2022-07-292,988.032,988.032,872.042,885.962,885.9631,953
2022-07-282,881.322,950.922,881.322,895.242,895.245,845
2022-07-272,872.042,890.602,830.282,876.682,876.6815,219
2022-07-262,844.202,909.162,844.202,876.682,876.6811,426
2022-07-252,811.723,001.952,783.882,876.682,876.6827,533
2022-07-222,839.562,904.522,793.162,811.722,811.7239,716
2022-07-212,774.602,895.242,774.602,830.282,830.2821,355
2022-07-202,774.602,807.082,746.762,760.682,760.6824,972
2022-07-192,811.722,811.722,681.812,737.482,737.4813,921
2022-07-182,756.042,783.882,714.292,756.042,756.0410,183
2022-07-152,783.882,816.362,723.572,751.402,751.4013,533
2022-07-142,746.762,830.282,746.762,783.882,783.8821,096
2022-07-132,700.372,885.962,700.372,769.962,769.9640,105
2022-07-122,769.962,769.962,695.732,700.372,700.3730,006
2022-07-112,751.402,821.002,737.482,769.962,769.9620,650
2022-07-082,709.652,862.762,709.652,751.402,751.4050,218
2022-07-072,649.332,872.042,589.012,700.372,700.3781,702
2022-07-062,691.092,714.292,575.092,626.132,626.1347,594
2022-07-052,640.052,709.652,640.052,691.092,691.0915,007
2022-07-042,742.122,765.322,649.332,649.332,649.3315,894
2022-07-012,816.362,872.042,714.292,783.882,783.8843,233
2022-06-302,872.042,872.042,737.482,774.602,774.6044,801
2022-06-292,797.802,876.682,718.932,872.042,872.0432,646
2022-06-282,848.842,867.402,760.682,788.522,788.5249,696
2022-06-272,802.442,992.672,737.482,830.282,830.2870,217
2022-06-242,589.012,802.442,575.092,797.802,797.8087,217
2022-06-232,728.212,788.522,547.252,589.012,589.0159,171
2022-06-222,793.162,797.802,667.892,718.932,718.9389,520
2022-06-212,904.522,923.082,751.402,797.802,797.8092,535
2022-06-202,756.043,029.792,751.402,895.242,895.24379,620
2022-06-172,496.222,788.522,412.702,765.322,765.32192,860
2022-06-162,547.252,653.972,542.612,542.612,542.6138,495
2022-06-152,602.932,626.132,505.492,542.612,542.6146,939
2022-06-142,551.892,695.732,547.252,598.292,598.2950,409
2022-06-132,769.962,769.962,644.692,672.532,672.5365,642
2022-06-102,793.162,821.002,742.122,821.002,821.0025,601
2022-06-092,858.122,872.042,760.682,793.162,793.1645,351
2022-06-082,890.602,904.522,839.562,858.122,858.1218,800
2022-06-072,927.722,950.922,881.322,890.602,890.6026,664
2022-06-032,927.722,946.282,918.442,918.442,918.4414,385
2022-06-022,950.922,950.922,918.442,923.082,923.0815,241
2022-05-312,969.482,983.392,881.322,946.282,946.2848,682
2022-05-302,969.483,034.432,932.362,960.202,960.2035,646
2022-05-272,997.313,011.232,932.362,941.642,941.6410,193
2022-05-262,983.393,052.992,964.842,969.482,969.4841,399
2022-05-252,923.082,955.562,783.882,955.562,955.56106,938
2022-05-243,057.633,104.032,918.442,923.082,923.0862,008
2022-05-233,108.673,150.432,988.033,048.353,048.3566,656
2022-05-203,048.353,247.863,048.353,048.353,048.3579,721
2022-05-193,048.353,048.352,858.123,048.353,048.35145,502
← NewerPage 18 of 21 · 1,228 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.