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
2026-01-202,880.002,940.002,815.002,930.002,930.0091,948
2026-01-192,940.002,940.002,840.002,880.002,880.00122,130
2026-01-163,020.003,020.002,915.002,940.002,940.00124,247
2026-01-152,950.003,015.002,900.003,010.003,010.00164,269
2026-01-142,890.003,025.002,890.002,910.002,910.00113,234
2026-01-133,000.003,000.002,890.002,890.002,890.00103,975
2026-01-122,900.003,020.002,820.002,950.002,950.00208,650
2026-01-092,900.002,925.002,825.002,880.002,880.00164,470
2026-01-083,150.003,150.002,910.002,930.002,930.00403,872
2026-01-072,940.003,600.002,885.003,095.003,095.003,637,081
2026-01-062,825.002,885.002,785.002,830.002,830.0041,394
2026-01-052,855.002,910.002,775.002,825.002,825.0059,273
2026-01-022,725.002,910.002,715.002,855.002,855.00112,690
2025-12-302,670.002,740.002,670.002,725.002,725.0053,857
2025-12-292,670.002,680.002,590.002,670.002,670.0041,739
2025-12-262,730.002,730.002,600.002,615.002,615.0070,822
2025-12-242,735.002,735.002,660.002,675.002,675.0043,908
2025-12-232,795.002,795.002,665.002,735.002,735.0036,638
2025-12-222,785.002,810.002,735.002,765.002,765.0022,336
2025-12-192,720.002,755.002,620.002,740.002,740.0054,014
2025-12-182,770.002,770.002,640.002,720.002,720.0042,612
2025-12-172,765.002,785.002,755.002,770.002,770.0013,852
2025-12-162,810.002,810.002,735.002,770.002,770.0033,895
2025-12-152,780.002,800.002,765.002,780.002,780.0046,017
2025-12-122,810.002,870.002,795.002,805.002,805.0037,220
2025-12-112,850.002,865.002,805.002,810.002,810.0041,097
2025-12-102,830.002,870.002,780.002,850.002,850.0059,094
2025-12-092,830.002,880.002,780.002,805.002,805.0049,819
2025-12-082,870.002,870.002,790.002,830.002,830.0052,129
2025-12-052,845.002,880.002,800.002,880.002,880.0043,548
2025-12-042,885.002,910.002,795.002,830.002,830.0055,460
2025-12-032,905.002,920.002,845.002,885.002,885.0073,129
2025-12-022,900.002,915.002,870.002,905.002,905.0047,831
2025-12-012,880.002,925.002,840.002,880.002,880.0070,088
2025-11-282,815.002,880.002,800.002,870.002,870.0045,649
2025-11-272,820.002,855.002,710.002,815.002,815.0051,638
2025-11-262,800.002,830.002,760.002,810.002,810.0050,059
2025-11-252,760.002,820.002,760.002,800.002,800.0034,763
2025-11-242,795.002,800.002,720.002,740.002,740.0044,052
2025-11-212,855.002,870.002,760.002,815.002,815.0060,499
2025-11-202,770.002,895.002,770.002,895.002,895.00109,360
2025-11-192,785.002,980.002,715.002,790.002,790.00103,940
2025-11-182,845.002,870.002,720.002,730.002,730.00128,324
2025-11-172,955.002,990.002,870.002,880.002,880.00108,949
2025-11-142,985.003,015.002,875.002,955.002,955.0056,436
2025-11-133,045.003,045.002,965.002,985.002,985.0054,871
2025-11-123,005.003,045.002,965.003,000.003,000.0054,241
2025-11-113,005.003,140.002,970.003,000.003,000.00120,418
2025-11-103,025.003,050.002,775.002,980.002,980.0097,204
2025-11-072,975.003,070.002,905.002,960.002,960.0085,580
2025-11-063,125.003,125.002,990.003,010.003,010.0082,006
2025-11-053,085.003,120.002,900.003,065.003,065.00155,616
2025-11-043,060.003,155.002,920.003,075.003,075.0098,353
2025-11-033,090.003,140.003,020.003,060.003,060.00153,491
2025-10-313,165.003,200.003,090.003,120.003,120.0093,158
2025-10-303,230.003,265.003,145.003,165.003,165.00141,241
2025-10-293,325.003,350.003,250.003,265.003,265.00125,859
2025-10-283,380.003,435.003,260.003,325.003,325.00172,491
2025-10-273,535.003,535.003,180.003,315.003,315.00358,890
2025-10-243,505.003,535.003,440.003,500.003,500.00172,843
← NewerPage 4 of 21 · 1,225 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.