Samwha Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 3,642.25 | 3,837.12 | 3,642.25 | 3,804.64 | 3,804.64 | 71,415 |
| 2021-11-19 | 3,702.56 | 3,702.56 | 3,628.33 | 3,642.25 | 3,642.25 | 44,712 |
| 2021-11-18 | 3,688.64 | 3,711.84 | 3,619.05 | 3,707.20 | 3,707.20 | 59,202 |
| 2021-11-17 | 3,804.64 | 3,832.48 | 3,619.05 | 3,688.64 | 3,688.64 | 57,235 |
| 2021-11-16 | 3,869.60 | 3,911.36 | 3,786.08 | 3,800.00 | 3,800.00 | 130,132 |
| 2021-11-15 | 3,860.32 | 3,920.64 | 3,702.56 | 3,878.88 | 3,878.88 | 106,933 |
| 2021-11-12 | 3,697.92 | 3,790.72 | 3,674.73 | 3,772.16 | 3,772.16 | 40,164 |
| 2021-11-11 | 3,642.25 | 3,730.40 | 3,600.49 | 3,697.92 | 3,697.92 | 39,189 |
| 2021-11-10 | 3,790.72 | 3,795.36 | 3,651.53 | 3,665.45 | 3,665.45 | 112,201 |
| 2021-11-09 | 3,813.92 | 3,925.27 | 3,758.24 | 3,809.28 | 3,809.28 | 65,877 |
| 2021-11-08 | 3,646.89 | 3,851.04 | 3,623.69 | 3,823.20 | 3,823.20 | 144,111 |
| 2021-11-05 | 3,864.96 | 3,980.95 | 3,632.97 | 3,646.89 | 3,646.89 | 206,535 |
| 2021-11-04 | 3,693.28 | 4,018.07 | 3,605.13 | 3,925.27 | 3,925.28 | 658,888 |
| 2021-11-03 | 3,632.97 | 3,637.61 | 3,549.45 | 3,572.65 | 3,572.65 | 34,064 |
| 2021-11-02 | 3,526.25 | 3,684.01 | 3,470.57 | 3,535.53 | 3,535.53 | 80,786 |
| 2021-11-01 | 3,410.26 | 3,516.97 | 3,396.34 | 3,447.38 | 3,447.38 | 22,770 |
| 2021-10-29 | 3,479.85 | 3,544.81 | 3,424.18 | 3,424.18 | 3,424.18 | 47,459 |
| 2021-10-28 | 3,516.97 | 3,558.73 | 3,479.85 | 3,493.77 | 3,493.77 | 28,602 |
| 2021-10-27 | 3,568.01 | 3,568.01 | 3,479.85 | 3,516.97 | 3,516.97 | 9,551 |
| 2021-10-26 | 3,526.25 | 3,530.89 | 3,489.13 | 3,526.25 | 3,526.25 | 15,057 |
| 2021-10-25 | 3,489.13 | 3,526.25 | 3,452.01 | 3,498.41 | 3,498.41 | 9,208 |
| 2021-10-22 | 3,554.09 | 3,595.85 | 3,484.49 | 3,489.13 | 3,489.13 | 21,566 |
| 2021-10-21 | 3,679.37 | 3,679.37 | 3,554.09 | 3,554.09 | 3,554.09 | 21,809 |
| 2021-10-20 | 3,572.65 | 3,684.01 | 3,572.65 | 3,600.49 | 3,600.49 | 55,482 |
| 2021-10-19 | 3,544.81 | 3,609.77 | 3,544.81 | 3,568.01 | 3,568.01 | 21,834 |
| 2021-10-18 | 3,600.49 | 3,614.41 | 3,544.81 | 3,544.81 | 3,544.81 | 18,493 |
| 2021-10-15 | 3,544.81 | 3,693.28 | 3,521.61 | 3,591.21 | 3,591.21 | 42,185 |
| 2021-10-14 | 3,493.77 | 3,558.73 | 3,484.49 | 3,512.33 | 3,512.33 | 32,984 |
← NewerPage 21 of 21 · 1,228 trading days
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.