Samwha Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 4,045.91 | 4,138.71 | 3,851.04 | 4,041.27 | 4,041.27 | 133,219 |
| 2022-02-16 | 3,804.64 | 4,036.63 | 3,804.64 | 4,036.63 | 4,036.63 | 112,674 |
| 2022-02-15 | 3,827.84 | 3,925.27 | 3,739.68 | 3,744.32 | 3,744.32 | 122,712 |
| 2022-02-14 | 3,967.03 | 4,045.91 | 3,823.20 | 3,827.84 | 3,827.84 | 232,033 |
| 2022-02-11 | 4,175.82 | 4,250.06 | 4,096.95 | 4,124.79 | 4,124.79 | 296,805 |
| 2022-02-10 | 4,426.37 | 4,426.37 | 4,236.14 | 4,342.86 | 4,342.86 | 134,102 |
| 2022-02-09 | 4,361.42 | 4,384.62 | 4,203.66 | 4,361.42 | 4,361.42 | 151,718 |
| 2022-02-08 | 4,296.46 | 4,393.90 | 4,203.66 | 4,282.54 | 4,282.54 | 170,681 |
| 2022-02-07 | 4,263.98 | 4,333.58 | 4,189.74 | 4,296.46 | 4,296.46 | 248,491 |
| 2022-02-04 | 4,083.03 | 4,245.42 | 4,064.47 | 4,212.94 | 4,212.94 | 207,356 |
| 2022-02-03 | 3,990.23 | 4,110.87 | 3,962.39 | 4,083.03 | 4,083.03 | 157,235 |
| 2022-01-28 | 3,990.23 | 4,004.15 | 3,809.28 | 3,962.39 | 3,962.39 | 215,707 |
| 2022-01-27 | 4,217.58 | 4,250.06 | 3,943.83 | 3,971.67 | 3,971.67 | 318,850 |
| 2022-01-26 | 4,175.82 | 4,315.02 | 4,073.75 | 4,217.58 | 4,217.58 | 304,893 |
| 2022-01-25 | 4,333.58 | 4,398.54 | 4,120.15 | 4,175.82 | 4,175.82 | 410,611 |
| 2022-01-24 | 4,291.82 | 4,426.37 | 4,157.27 | 4,412.45 | 4,412.45 | 564,640 |
| 2022-01-21 | 4,477.41 | 4,537.73 | 4,333.58 | 4,333.58 | 4,333.58 | 414,208 |
| 2022-01-20 | 4,704.76 | 4,751.16 | 4,319.66 | 4,547.01 | 4,547.01 | 469,902 |
| 2022-01-19 | 4,565.57 | 4,732.60 | 4,509.89 | 4,658.36 | 4,658.36 | 539,509 |
| 2022-01-18 | 4,649.08 | 4,825.40 | 4,486.69 | 4,741.88 | 4,741.88 | 1,787,147 |
| 2022-01-17 | 5,010.99 | 5,010.99 | 4,574.85 | 4,616.61 | 4,616.61 | 2,323,382 |
| 2022-01-14 | 3,990.23 | 5,150.18 | 3,971.67 | 5,150.18 | 5,150.18 | 7,186,097 |
| 2022-01-13 | 3,864.96 | 4,129.43 | 3,864.96 | 3,962.39 | 3,962.39 | 360,425 |
| 2022-01-12 | 3,883.52 | 3,892.80 | 3,739.68 | 3,827.84 | 3,827.84 | 331,835 |
| 2022-01-11 | 3,795.36 | 4,407.81 | 3,739.68 | 3,883.52 | 3,883.52 | 3,246,381 |
| 2022-01-10 | 3,929.91 | 3,929.91 | 3,790.72 | 3,795.36 | 3,795.36 | 69,424 |
| 2022-01-07 | 3,990.23 | 3,994.87 | 3,888.16 | 3,929.91 | 3,929.91 | 42,801 |
| 2022-01-06 | 3,878.88 | 3,999.51 | 3,864.96 | 3,990.23 | 3,990.23 | 69,016 |
| 2022-01-05 | 3,916.00 | 3,948.47 | 3,841.76 | 3,916.00 | 3,916.00 | 48,810 |
| 2022-01-04 | 3,990.23 | 3,990.23 | 3,837.12 | 3,916.00 | 3,916.00 | 55,305 |
| 2022-01-03 | 3,721.12 | 3,897.44 | 3,702.56 | 3,874.24 | 3,874.24 | 77,329 |
| 2021-12-30 | 3,725.76 | 3,748.96 | 3,665.45 | 3,748.96 | 3,748.96 | 43,982 |
| 2021-12-29 | 3,753.60 | 3,753.60 | 3,665.45 | 3,725.76 | 3,725.76 | 32,387 |
| 2021-12-28 | 3,721.12 | 3,772.16 | 3,702.56 | 3,716.48 | 3,716.48 | 15,244 |
| 2021-12-27 | 3,744.32 | 3,744.32 | 3,674.73 | 3,721.12 | 3,721.12 | 12,239 |
| 2021-12-24 | 3,753.60 | 3,753.60 | 3,674.73 | 3,702.56 | 3,702.56 | 17,042 |
| 2021-12-23 | 3,679.37 | 3,744.32 | 3,679.37 | 3,711.84 | 3,711.84 | 11,946 |
| 2021-12-22 | 3,656.17 | 3,730.40 | 3,656.17 | 3,697.92 | 3,697.92 | 19,174 |
| 2021-12-21 | 3,605.13 | 3,665.45 | 3,600.49 | 3,656.17 | 3,656.17 | 16,753 |
| 2021-12-20 | 3,670.09 | 3,674.73 | 3,600.49 | 3,637.61 | 3,637.61 | 46,972 |
| 2021-12-17 | 3,758.24 | 3,762.88 | 3,688.64 | 3,707.20 | 3,707.20 | 32,974 |
| 2021-12-16 | 3,804.64 | 3,841.76 | 3,758.24 | 3,762.88 | 3,762.88 | 35,074 |
| 2021-12-15 | 3,841.76 | 3,851.04 | 3,748.96 | 3,804.64 | 3,804.64 | 33,736 |
| 2021-12-14 | 3,851.04 | 3,878.88 | 3,725.76 | 3,841.76 | 3,841.76 | 62,272 |
| 2021-12-13 | 3,878.88 | 3,888.16 | 3,813.92 | 3,878.88 | 3,878.88 | 39,919 |
| 2021-12-10 | 3,892.80 | 3,892.80 | 3,786.08 | 3,855.68 | 3,855.68 | 64,709 |
| 2021-12-09 | 3,818.56 | 3,906.72 | 3,818.56 | 3,874.24 | 3,874.24 | 83,280 |
| 2021-12-08 | 3,772.16 | 3,841.76 | 3,767.52 | 3,818.56 | 3,818.56 | 99,577 |
| 2021-12-07 | 3,804.64 | 3,851.04 | 3,711.84 | 3,762.88 | 3,762.88 | 52,774 |
| 2021-12-06 | 3,725.76 | 3,855.68 | 3,702.56 | 3,786.08 | 3,786.08 | 70,109 |
| 2021-12-03 | 3,790.72 | 3,790.72 | 3,693.28 | 3,725.76 | 3,725.76 | 46,883 |
| 2021-12-02 | 3,702.56 | 3,804.64 | 3,646.89 | 3,758.24 | 3,758.24 | 59,913 |
| 2021-12-01 | 3,535.53 | 3,795.36 | 3,535.53 | 3,730.40 | 3,730.40 | 100,614 |
| 2021-11-30 | 3,614.41 | 3,688.64 | 3,535.53 | 3,535.53 | 3,535.53 | 56,347 |
| 2021-11-29 | 3,535.53 | 3,642.25 | 3,512.33 | 3,628.33 | 3,628.33 | 55,790 |
| 2021-11-26 | 3,725.76 | 3,758.24 | 3,646.89 | 3,651.53 | 3,651.53 | 58,207 |
| 2021-11-25 | 3,795.36 | 3,832.48 | 3,716.48 | 3,725.76 | 3,725.76 | 30,124 |
| 2021-11-24 | 3,758.24 | 3,800.00 | 3,702.56 | 3,795.36 | 3,795.36 | 45,701 |
| 2021-11-23 | 3,795.36 | 3,869.60 | 3,758.24 | 3,758.24 | 3,758.24 | 45,155 |
| 2021-11-22 | 3,642.25 | 3,837.12 | 3,642.25 | 3,804.64 | 3,804.64 | 71,415 |
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.