Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 011230.KO stock page

Samwha Elec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,435.004,500.004,295.004,380.004,380.00154,947
2025-04-234,500.004,545.004,315.004,435.004,435.00214,276
2025-04-224,500.004,575.004,305.004,425.004,425.00155,913
2025-04-214,340.004,530.004,250.004,450.004,450.00163,095
2025-04-184,385.004,500.004,190.004,340.004,340.00181,757
2025-04-173,945.004,500.003,900.004,390.004,390.00454,924
2025-04-163,850.004,000.003,850.003,945.003,945.00142,820
2025-04-153,860.003,985.003,770.003,865.003,865.00152,842
2025-04-144,100.004,195.003,850.003,850.003,850.00248,194
2025-04-113,840.003,850.003,670.003,820.003,820.00189,485
2025-04-103,905.003,950.003,700.003,865.003,865.00158,403
2025-04-093,780.003,795.003,520.003,765.003,765.00211,600
2025-04-083,910.004,120.003,735.003,820.003,820.00416,861
2025-04-074,440.004,550.003,740.003,820.003,820.00471,339
2025-04-044,130.004,170.004,000.004,170.004,170.0093,415
2025-04-034,140.004,400.004,055.004,110.004,110.00108,214
2025-04-024,350.004,400.004,160.004,160.004,160.0070,238
2025-04-014,285.004,400.004,140.004,350.004,350.00100,571
2025-03-314,490.004,490.004,210.004,285.004,285.00139,518
2025-03-284,445.004,560.004,350.004,400.004,400.00189,115
2025-03-274,500.004,500.004,350.004,445.004,445.00183,455
2025-03-264,295.004,500.004,120.004,410.004,410.00221,977
2025-03-254,360.004,465.004,220.004,295.004,295.00199,132
2025-03-244,160.004,340.004,070.004,335.004,335.00148,797
2025-03-214,350.004,390.004,105.004,185.004,185.00506,845
2025-03-203,730.004,500.003,725.004,350.004,350.002,054,568
2025-03-193,400.003,890.003,365.003,795.003,795.00593,764
2025-03-183,480.003,580.003,355.003,430.003,430.0063,177
2025-03-173,480.003,645.003,435.003,480.003,480.0031,265
2025-03-143,465.003,655.003,465.003,480.003,480.0028,798
2025-03-133,570.003,635.003,475.003,485.003,485.0071,266
2025-03-123,590.003,615.003,515.003,570.003,570.0091,285
2025-03-113,270.003,665.003,270.003,630.003,630.00380,798
2025-03-103,340.003,405.003,295.003,390.003,390.0035,874
2025-03-073,300.003,395.003,280.003,340.003,340.0036,744
2025-03-063,370.003,440.003,305.003,360.003,360.0050,582
2025-03-053,410.003,510.003,350.003,355.003,355.0069,258
2025-03-043,390.003,505.003,330.003,410.003,410.0096,572
2025-02-283,560.003,615.003,405.003,405.003,405.00213,718
2025-02-273,535.003,650.003,420.003,520.003,520.00531,450
2025-02-263,030.003,550.003,005.003,400.003,400.001,067,933
2025-02-253,030.003,050.002,995.002,995.002,995.0043,600
2025-02-243,045.003,060.002,995.003,005.003,005.0049,893
2025-02-213,070.003,135.003,035.003,045.003,045.0064,527
2025-02-203,015.003,070.003,005.003,050.003,050.00116,035
2025-02-193,020.003,050.003,010.003,015.003,015.0042,178
2025-02-183,095.003,095.003,000.003,020.003,020.0052,397
2025-02-173,000.003,075.003,000.003,030.003,030.0051,206
2025-02-143,090.003,090.002,975.003,030.003,030.00118,800
2025-02-133,070.003,120.002,995.003,030.003,030.00140,953
2025-02-123,135.003,195.003,065.003,070.003,070.00144,727
2025-02-113,175.003,215.003,145.003,195.003,195.0081,860
2025-02-103,305.003,350.003,150.003,175.003,175.00230,550
2025-02-073,190.003,245.003,160.003,240.003,240.0081,097
2025-02-063,275.003,295.003,210.003,220.003,220.00107,216
2025-02-053,360.003,360.003,260.003,300.003,300.00143,366
2025-02-043,180.003,495.003,120.003,365.003,365.00531,722
2025-02-033,570.003,745.003,260.003,360.003,360.002,092,712
2025-01-313,355.003,355.003,130.003,180.003,180.0055,521
2025-01-243,165.003,280.003,165.003,205.003,205.0041,798
← NewerPage 7 of 21 · 1,222 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.