Samwha Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,290.00 | 5,390.00 | 5,080.00 | 5,100.00 | 5,100.00 | 61,363 |
| 2025-07-23 | 5,040.00 | 5,310.00 | 4,975.00 | 5,290.00 | 5,290.00 | 69,238 |
| 2025-07-22 | 5,200.00 | 5,200.00 | 4,970.00 | 5,040.00 | 5,040.00 | 125,676 |
| 2025-07-21 | 5,210.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | 72,927 |
| 2025-07-18 | 5,380.00 | 5,410.00 | 5,130.00 | 5,190.00 | 5,190.00 | 154,459 |
| 2025-07-17 | 5,500.00 | 5,500.00 | 5,260.00 | 5,430.00 | 5,430.00 | 92,277 |
| 2025-07-16 | 5,500.00 | 5,830.00 | 5,400.00 | 5,430.00 | 5,430.00 | 182,550 |
| 2025-07-15 | 5,460.00 | 5,540.00 | 5,250.00 | 5,340.00 | 5,340.00 | 133,070 |
| 2025-07-14 | 5,700.00 | 5,700.00 | 5,320.00 | 5,520.00 | 5,520.00 | 134,234 |
| 2025-07-11 | 5,610.00 | 5,850.00 | 5,500.00 | 5,630.00 | 5,630.00 | 184,897 |
| 2025-07-10 | 5,470.00 | 5,700.00 | 5,280.00 | 5,610.00 | 5,610.00 | 130,248 |
| 2025-07-09 | 5,380.00 | 5,520.00 | 5,160.00 | 5,480.00 | 5,480.00 | 144,843 |
| 2025-07-08 | 5,320.00 | 5,490.00 | 5,260.00 | 5,410.00 | 5,410.00 | 90,971 |
| 2025-07-07 | 5,360.00 | 5,560.00 | 5,200.00 | 5,410.00 | 5,410.00 | 173,559 |
| 2025-07-04 | 5,800.00 | 5,940.00 | 5,330.00 | 5,410.00 | 5,410.00 | 247,015 |
| 2025-07-03 | 6,240.00 | 6,310.00 | 5,740.00 | 5,750.00 | 5,750.00 | 255,485 |
| 2025-07-02 | 5,950.00 | 6,400.00 | 5,900.00 | 6,220.00 | 6,220.00 | 350,803 |
| 2025-07-01 | 5,970.00 | 6,300.00 | 5,870.00 | 5,950.00 | 5,950.00 | 426,044 |
| 2025-06-30 | 5,580.00 | 6,030.00 | 5,400.00 | 5,950.00 | 5,950.00 | 643,435 |
| 2025-06-27 | 5,270.00 | 5,550.00 | 5,220.00 | 5,500.00 | 5,500.00 | 191,779 |
| 2025-06-26 | 5,300.00 | 5,450.00 | 5,150.00 | 5,360.00 | 5,360.00 | 171,662 |
| 2025-06-25 | 5,380.00 | 5,640.00 | 5,270.00 | 5,340.00 | 5,340.00 | 224,797 |
| 2025-06-24 | 5,120.00 | 5,370.00 | 5,110.00 | 5,270.00 | 5,270.00 | 266,458 |
| 2025-06-23 | 5,280.00 | 5,350.00 | 4,800.00 | 5,140.00 | 5,140.00 | 283,125 |
| 2025-06-20 | 5,490.00 | 5,490.00 | 5,150.00 | 5,280.00 | 5,280.00 | 240,212 |
| 2025-06-19 | 5,090.00 | 5,500.00 | 4,995.00 | 5,410.00 | 5,410.00 | 510,102 |
| 2025-06-18 | 5,030.00 | 5,440.00 | 4,930.00 | 5,050.00 | 5,050.00 | 780,274 |
| 2025-06-17 | 4,590.00 | 5,270.00 | 4,460.00 | 5,030.00 | 5,030.00 | 1,303,120 |
| 2025-06-16 | 4,580.00 | 4,670.00 | 4,355.00 | 4,590.00 | 4,590.00 | 206,409 |
| 2025-06-13 | 4,090.00 | 4,670.00 | 4,010.00 | 4,580.00 | 4,580.00 | 990,303 |
| 2025-06-12 | 4,040.00 | 4,130.00 | 3,990.00 | 4,005.00 | 4,005.00 | 64,954 |
| 2025-06-11 | 4,030.00 | 4,095.00 | 3,990.00 | 3,990.00 | 3,990.00 | 25,649 |
| 2025-06-10 | 4,060.00 | 4,120.00 | 3,980.00 | 4,015.00 | 4,015.00 | 29,920 |
| 2025-06-09 | 4,050.00 | 4,125.00 | 3,695.00 | 4,060.00 | 4,060.00 | 96,257 |
| 2025-06-05 | 4,080.00 | 4,150.00 | 4,025.00 | 4,050.00 | 4,050.00 | 88,977 |
| 2025-06-04 | 4,150.00 | 4,160.00 | 3,910.00 | 4,080.00 | 4,080.00 | 51,692 |
| 2025-06-02 | 3,915.00 | 4,140.00 | 3,915.00 | 4,135.00 | 4,135.00 | 87,943 |
| 2025-05-30 | 3,980.00 | 4,165.00 | 3,950.00 | 3,975.00 | 3,975.00 | 52,452 |
| 2025-05-29 | 4,055.00 | 4,065.00 | 3,960.00 | 3,965.00 | 3,965.00 | 50,646 |
| 2025-05-28 | 4,010.00 | 4,100.00 | 3,960.00 | 4,100.00 | 4,100.00 | 29,890 |
| 2025-05-27 | 3,985.00 | 4,080.00 | 3,945.00 | 4,010.00 | 4,010.00 | 52,364 |
| 2025-05-26 | 4,055.00 | 4,150.00 | 3,980.00 | 4,045.00 | 4,045.00 | 24,136 |
| 2025-05-23 | 4,025.00 | 4,105.00 | 3,930.00 | 4,060.00 | 4,060.00 | 56,329 |
| 2025-05-22 | 4,195.00 | 4,195.00 | 3,925.00 | 3,985.00 | 3,985.00 | 184,096 |
| 2025-05-21 | 4,200.00 | 4,240.00 | 4,085.00 | 4,200.00 | 4,200.00 | 55,010 |
| 2025-05-20 | 4,200.00 | 4,310.00 | 4,120.00 | 4,200.00 | 4,200.00 | 54,636 |
| 2025-05-19 | 4,280.00 | 4,300.00 | 4,130.00 | 4,240.00 | 4,240.00 | 28,254 |
| 2025-05-16 | 4,325.00 | 4,345.00 | 4,180.00 | 4,280.00 | 4,280.00 | 89,205 |
| 2025-05-15 | 4,370.00 | 4,400.00 | 4,150.00 | 4,325.00 | 4,325.00 | 36,665 |
| 2025-05-14 | 4,250.00 | 4,430.00 | 4,215.00 | 4,370.00 | 4,370.00 | 73,392 |
| 2025-05-13 | 4,340.00 | 4,390.00 | 4,005.00 | 4,265.00 | 4,265.00 | 152,309 |
| 2025-05-12 | 4,620.00 | 4,710.00 | 4,255.00 | 4,340.00 | 4,340.00 | 185,110 |
| 2025-05-09 | 4,495.00 | 4,750.00 | 4,430.00 | 4,710.00 | 4,710.00 | 153,930 |
| 2025-05-08 | 4,460.00 | 4,585.00 | 4,455.00 | 4,495.00 | 4,495.00 | 46,063 |
| 2025-05-07 | 4,500.00 | 4,545.00 | 4,390.00 | 4,515.00 | 4,515.00 | 96,790 |
| 2025-05-02 | 4,495.00 | 4,510.00 | 4,380.00 | 4,500.00 | 4,500.00 | 74,558 |
| 2025-04-30 | 4,480.00 | 4,590.00 | 4,360.00 | 4,495.00 | 4,495.00 | 133,525 |
| 2025-04-29 | 4,465.00 | 4,570.00 | 4,305.00 | 4,535.00 | 4,535.00 | 113,871 |
| 2025-04-28 | 4,615.00 | 4,660.00 | 4,230.00 | 4,465.00 | 4,465.00 | 183,838 |
| 2025-04-25 | 4,390.00 | 4,615.00 | 4,390.00 | 4,590.00 | 4,590.00 | 319,086 |
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.