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
2025-10-233,490.003,560.003,480.003,500.003,500.00141,814
2025-10-223,510.003,520.003,450.003,510.003,510.00114,807
2025-10-213,525.003,555.003,480.003,510.003,510.00165,932
2025-10-203,525.003,540.003,455.003,525.003,525.00139,466
2025-10-173,615.003,615.003,500.003,550.003,550.00267,244
2025-10-163,685.003,690.003,595.003,620.003,620.00293,606
2025-10-153,710.003,810.003,655.003,705.003,705.00360,440
2025-10-144,060.004,060.003,690.003,700.003,700.001,365,959
2025-10-133,835.004,490.003,740.004,075.004,075.007,982,624
2025-10-103,640.003,885.003,600.003,645.003,645.00557,410
2025-10-023,560.003,615.003,505.003,540.003,540.00134,097
2025-10-013,570.003,590.003,505.003,515.003,515.0049,928
2025-09-303,470.003,600.003,470.003,530.003,530.0097,285
2025-09-293,485.003,580.003,430.003,480.003,480.0082,684
2025-09-263,460.003,510.003,415.003,480.003,480.0074,407
2025-09-253,495.003,510.003,450.003,455.003,455.0089,253
2025-09-243,590.003,590.003,410.003,490.003,490.00202,864
2025-09-233,700.003,730.003,575.003,590.003,590.00367,447
2025-09-223,610.003,970.003,580.003,685.003,685.001,494,803
2025-09-193,650.003,665.003,567.003,600.003,600.00143,361
2025-09-183,650.003,680.003,615.003,645.003,645.00169,632
2025-09-173,660.003,660.003,605.003,635.003,635.00115,978
2025-09-163,705.003,740.003,640.003,655.003,655.00205,458
2025-09-153,830.003,835.003,630.003,705.003,705.00397,670
2025-09-123,830.004,095.003,795.003,835.003,835.00925,867
2025-09-113,875.003,880.003,755.003,815.003,815.00507,051
2025-09-104,800.004,925.003,835.003,845.003,845.002,131,049
2025-09-094,165.004,670.004,040.004,660.004,660.00349,266
2025-09-083,865.004,170.003,865.004,170.004,170.00143,208
2025-09-053,780.003,920.003,750.003,890.003,890.0056,675
2025-09-043,890.003,890.003,765.003,780.003,780.0039,454
2025-09-033,840.003,945.003,745.003,810.003,810.00105,353
2025-09-023,750.003,800.003,710.003,770.003,770.0045,265
2025-09-013,815.003,890.003,715.003,775.003,775.0085,163
2025-08-293,930.003,985.003,780.003,845.003,845.0066,040
2025-08-283,920.003,980.003,840.003,925.003,925.0054,114
2025-08-273,900.003,960.003,835.003,885.003,885.0055,347
2025-08-264,000.004,055.003,790.003,835.003,835.00147,952
2025-08-254,150.004,220.003,950.004,005.004,005.00119,384
2025-08-224,060.004,110.003,940.004,070.004,070.0086,333
2025-08-214,100.004,100.003,930.003,960.003,960.0080,983
2025-08-204,100.004,125.003,800.003,995.003,995.00110,615
2025-08-194,430.004,430.004,010.004,125.004,125.00251,919
2025-08-185,070.005,070.004,230.004,360.004,360.00792,096
2025-08-145,370.005,830.004,980.005,080.005,080.00491,305
2025-08-135,425.005,470.005,330.005,360.005,360.0050,185
2025-08-125,530.005,660.005,330.005,350.005,350.0053,027
2025-08-115,510.005,580.005,380.005,390.005,390.0055,453
2025-08-085,370.005,600.005,280.005,510.005,510.00135,701
2025-08-075,190.005,560.005,110.005,370.005,370.00165,729
2025-08-065,330.005,350.005,120.005,190.005,190.0074,572
2025-08-055,110.005,330.005,080.005,280.005,280.0058,717
2025-08-045,200.005,210.005,020.005,110.005,110.0056,106
2025-08-015,290.005,290.004,970.005,200.005,200.00161,397
2025-07-315,150.005,360.005,140.005,290.005,290.0082,050
2025-07-305,080.005,300.004,985.005,200.005,200.00119,637
2025-07-295,000.005,110.004,905.005,080.005,080.0082,552
2025-07-285,180.005,180.004,960.005,000.005,000.0040,162
2025-07-255,190.005,450.005,040.005,080.005,080.0033,652
2025-07-245,290.005,390.005,080.005,100.005,100.0061,363
← NewerPage 5 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.