Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 011230.KO stock page

Samwha Elec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,650.002,750.002,455.002,585.002,585.00493,784
2026-07-162,900.002,900.002,710.002,750.002,750.00555,722
2026-07-153,085.003,150.002,920.003,000.003,000.00891,793
2026-07-143,180.003,185.002,815.002,965.002,965.001,108,806
2026-07-133,385.003,475.003,010.003,135.003,135.001,240,187
2026-07-103,440.003,535.003,255.003,475.003,475.002,295,822
2026-07-093,225.003,730.003,035.003,275.003,275.004,735,965
2026-07-083,360.003,425.003,000.003,080.003,080.001,642,122
2026-07-073,375.004,060.003,320.003,445.003,445.005,577,373
2026-07-063,850.004,320.003,325.003,395.003,395.0016,121,730
2026-07-032,750.003,575.002,710.003,575.003,575.0012,339,256
2026-07-022,940.003,035.002,735.002,750.002,750.001,252,126
2026-07-013,450.003,660.002,955.003,070.003,070.007,341,132
2026-06-302,500.003,195.002,445.003,195.003,195.006,366,953
2026-06-292,400.002,490.002,320.002,460.002,460.00648,296
2026-06-262,460.002,680.002,320.002,400.002,400.00978,267
2026-06-252,780.003,300.002,430.002,460.002,460.003,793,878
2026-06-242,775.002,885.002,570.002,640.002,640.00904,285
2026-06-233,280.003,345.002,805.002,825.002,825.001,750,299
2026-06-223,680.004,000.003,070.003,275.003,275.004,438,891
2026-06-193,910.004,820.003,800.003,845.003,845.0019,656,199
2026-06-182,940.003,740.002,850.003,740.003,740.003,718,168
2026-06-173,150.003,300.002,850.002,880.002,880.002,257,851
2026-06-163,090.003,735.002,915.003,195.003,195.0013,305,870
2026-06-152,235.002,875.002,215.002,875.002,875.002,843,737
2026-06-122,300.002,350.002,185.002,215.002,215.00507,593
2026-06-112,135.002,490.002,105.002,200.002,200.001,796,927
2026-06-102,275.002,325.002,095.002,195.002,195.00618,804
2026-06-092,390.002,455.002,230.002,335.002,335.00827,749
2026-06-082,275.002,460.002,240.002,350.002,350.00487,472
2026-06-052,620.002,645.002,390.002,550.002,550.001,258,208
2026-06-042,785.003,000.002,510.002,725.002,725.002,096,384
2026-06-022,765.002,895.002,665.002,775.002,775.00788,824
2026-06-013,235.003,235.002,810.002,860.002,860.001,000,898
2026-05-293,905.003,905.003,335.003,365.003,365.001,418,943
2026-05-283,300.004,485.003,100.003,905.003,905.0024,841,170
2026-05-274,520.004,520.003,610.003,610.003,610.0017,152,730
2026-05-263,070.003,480.003,070.003,480.003,480.001,321,210
2026-05-222,190.002,680.002,125.002,680.002,680.002,531,844
2026-05-212,120.002,155.002,055.002,065.002,065.0045,286
2026-05-202,175.002,175.002,010.002,050.002,050.0065,727
2026-05-192,155.002,200.002,105.002,175.002,175.0039,609
2026-05-182,135.002,205.002,125.002,150.002,150.0041,552
2026-05-152,350.002,350.002,185.002,210.002,210.0061,542
2026-05-142,275.002,340.002,255.002,285.002,285.0050,340
2026-05-132,270.002,390.002,200.002,265.002,265.0083,711
2026-05-122,300.002,300.002,200.002,265.002,265.00116,260
2026-05-112,345.002,350.002,230.002,290.002,290.00132,633
2026-05-082,420.002,420.002,330.002,345.002,345.0046,138
2026-05-072,365.002,430.002,305.002,350.002,350.0073,132
2026-05-062,435.002,445.002,360.002,365.002,365.00121,174
2026-05-042,500.002,515.002,445.002,450.002,450.00127,675
2026-04-302,500.002,565.002,485.002,515.002,515.0067,137
2026-04-292,525.002,540.002,465.002,520.002,520.0084,227
2026-04-282,540.002,540.002,485.002,505.002,505.0064,142
2026-04-272,565.002,600.002,500.002,540.002,540.00154,015
2026-04-242,540.002,585.002,540.002,565.002,565.0050,716
2026-04-232,620.002,635.002,540.002,560.002,560.0080,667
2026-04-222,535.002,615.002,530.002,600.002,600.0091,638
2026-04-212,585.002,600.002,510.002,530.002,530.0099,983
← NewerPage 2 of 5 · 244 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.