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
2026-04-202,610.002,630.002,565.002,585.002,585.0052,266
2026-04-172,615.002,630.002,560.002,610.002,610.0051,416
2026-04-162,585.002,640.002,570.002,615.002,615.00104,326
2026-04-152,600.002,600.002,545.002,585.002,585.0079,399
2026-04-142,650.002,655.002,550.002,565.002,565.00106,046
2026-04-132,505.002,630.002,505.002,600.002,600.0090,337
2026-04-102,510.002,590.002,400.002,570.002,570.00152,375
2026-04-092,570.002,570.002,475.002,515.002,515.0076,584
2026-04-082,585.002,610.002,405.002,480.002,480.00208,389
2026-04-072,635.002,680.002,530.002,555.002,555.0076,659
2026-04-062,605.002,680.002,560.002,635.002,635.0064,937
2026-04-032,610.002,680.002,570.002,615.002,615.0044,907
2026-04-022,680.002,740.002,475.002,525.002,525.00148,479
2026-04-012,580.002,790.002,575.002,700.002,700.00170,423
2026-03-312,605.002,605.002,455.002,575.002,575.0048,690
2026-03-302,435.002,625.002,420.002,605.002,605.0061,981
2026-03-272,525.002,560.002,465.002,550.002,550.0018,070
2026-03-262,620.002,625.002,505.002,545.002,545.0062,247
2026-03-252,585.002,635.002,500.002,620.002,620.0039,099
2026-03-242,540.002,597.002,400.002,585.002,585.0048,358
2026-03-232,640.002,655.002,480.002,490.002,490.0072,130
2026-03-202,660.002,660.002,545.002,605.002,605.0055,771
2026-03-192,675.002,675.002,600.002,600.002,600.0055,933
2026-03-182,605.002,700.002,600.002,675.002,675.00116,254
2026-03-172,585.002,645.002,580.002,605.002,605.0046,306
2026-03-162,620.002,640.002,530.002,585.002,585.0056,051
2026-03-132,580.002,640.002,530.002,620.002,620.0064,817
2026-03-122,560.002,850.002,470.002,605.002,605.00261,166
2026-03-112,420.002,545.002,420.002,535.002,535.0048,524
2026-03-102,285.002,435.002,275.002,420.002,420.0072,021
2026-03-092,445.002,445.002,250.002,275.002,275.00132,154
2026-03-062,395.002,500.002,300.002,465.002,465.00111,192
2026-03-052,255.002,435.002,255.002,395.002,395.00241,776
2026-03-042,545.002,590.002,170.002,210.002,210.00456,059
2026-03-032,650.002,650.002,545.002,595.002,595.00214,071
2026-02-272,750.002,755.002,650.002,675.002,675.00242,753
2026-02-262,890.002,890.002,760.002,780.002,780.00160,328
2026-02-252,890.002,925.002,855.002,880.002,880.00135,133
2026-02-242,870.002,890.002,720.002,880.002,880.00147,801
2026-02-232,725.002,900.002,695.002,870.002,870.00558,601
2026-02-202,730.002,760.002,700.002,725.002,725.0098,552
2026-02-192,785.002,785.002,645.002,750.002,750.00122,317
2026-02-132,835.002,840.002,730.002,785.002,785.00118,356
2026-02-122,920.002,945.002,820.002,845.002,845.0060,738
2026-02-112,850.002,905.002,830.002,875.002,875.0097,292
2026-02-102,815.002,845.002,790.002,825.002,825.0045,332
2026-02-092,815.002,825.002,725.002,815.002,815.0072,812
2026-02-062,815.002,815.002,700.002,765.002,765.0087,621
2026-02-052,850.002,850.002,800.002,815.002,815.0064,100
2026-02-042,880.002,900.002,805.002,880.002,880.0082,944
2026-02-032,820.002,880.002,760.002,880.002,880.00132,304
2026-02-022,895.002,915.002,770.002,810.002,810.00123,550
2026-01-302,985.002,985.002,880.002,915.002,915.00165,965
2026-01-292,975.002,995.002,880.002,980.002,980.00202,939
2026-01-283,000.003,100.002,965.003,000.003,000.00185,801
2026-01-273,025.003,025.002,960.003,000.003,000.0092,945
2026-01-263,000.003,050.002,970.003,000.003,000.00119,241
2026-01-233,030.003,030.002,920.002,965.002,965.00136,279
2026-01-222,985.003,090.002,940.002,995.002,995.00214,146
2026-01-212,900.003,185.002,860.002,980.002,980.00649,769
← NewerPage 3 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.