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
2025-01-233,225.003,240.003,145.003,165.003,165.0067,808
2025-01-223,245.003,380.003,245.003,255.003,255.0064,714
2025-01-213,310.003,335.003,235.003,275.003,275.0077,207
2025-01-203,400.003,430.003,255.003,340.003,340.00140,610
2025-01-173,390.003,465.003,380.003,455.003,455.0093,854
2025-01-163,450.003,450.003,380.003,390.003,390.0043,347
2025-01-153,430.003,480.003,355.003,395.003,395.0060,778
2025-01-143,395.003,485.003,355.003,410.003,410.0063,172
2025-01-133,465.003,515.003,375.003,395.003,395.0085,465
2025-01-103,500.003,545.003,430.003,525.003,525.00145,715
2025-01-093,370.003,590.003,330.003,560.003,560.00219,424
2025-01-083,370.003,450.003,260.003,370.003,370.0092,842
2025-01-073,435.003,435.003,325.003,370.003,370.00183,022
2025-01-063,300.003,465.003,255.003,465.003,465.00253,994
2025-01-033,240.003,340.003,215.003,310.003,310.00162,769
2025-01-023,125.003,240.003,125.003,240.003,240.0093,840
2024-12-303,105.003,200.003,030.003,185.003,185.00183,751
2024-12-273,375.003,795.003,130.003,130.003,130.001,895,625
2024-12-263,060.003,150.003,030.003,070.003,070.00180,840
2024-12-243,230.003,235.003,070.003,085.003,085.0041,959
2024-12-233,065.003,190.003,025.003,155.003,155.0051,537
2024-12-203,300.003,310.003,100.003,105.003,105.00102,239
2024-12-193,140.003,290.003,090.003,290.003,290.0077,761
2024-12-183,235.003,275.003,180.003,215.003,215.0040,479
2024-12-173,300.003,300.003,200.003,235.003,235.0091,426
2024-12-163,150.003,265.003,150.003,235.003,235.00165,466
2024-12-133,095.003,180.003,045.003,180.003,180.00114,770
2024-12-123,135.003,175.003,030.003,095.003,095.00118,700
2024-12-113,050.003,180.002,970.003,145.003,145.00157,545
2024-12-102,740.003,040.002,740.003,040.003,040.00198,831
2024-12-092,995.003,050.002,730.002,740.002,740.00357,501
2024-12-063,315.003,385.003,005.003,105.003,105.00469,039
2024-12-053,620.003,620.003,330.003,415.003,415.00438,123
2024-12-043,660.003,980.003,490.003,635.003,635.002,394,452
2024-12-033,435.003,550.003,320.003,415.003,415.00551,809
2024-12-023,300.003,550.003,140.003,230.003,230.00536,074
2024-11-293,390.003,725.003,180.003,190.003,190.003,808,977
2024-11-283,040.003,070.002,950.002,980.002,980.00166,727
2024-11-273,120.003,125.003,015.003,020.003,020.00136,881
2024-11-262,910.003,190.002,820.003,120.003,120.00439,755
2024-11-252,795.002,890.002,700.002,865.002,865.0063,618
2024-11-222,785.002,860.002,680.002,820.002,820.0084,196
2024-11-212,895.002,900.002,780.002,785.002,785.00129,385
2024-11-202,975.002,975.002,860.002,895.002,895.00149,952
2024-11-193,075.003,075.002,900.002,985.002,985.00214,379
2024-11-182,820.003,205.002,720.003,075.003,075.00858,733
2024-11-152,900.003,240.002,660.003,120.003,120.004,707,047
2024-11-142,490.002,575.002,490.002,495.002,495.0035,012
2024-11-132,570.002,570.002,490.002,490.002,490.0054,459
2024-11-122,655.002,670.002,540.002,595.002,595.0074,070
2024-11-112,855.002,855.002,620.002,700.002,700.0060,206
2024-11-082,835.002,895.002,835.002,860.002,860.0019,574
2024-11-072,810.002,900.002,810.002,865.002,865.0024,441
2024-11-062,895.002,900.002,835.002,850.002,850.0043,401
2024-11-052,900.002,925.002,865.002,875.002,875.0025,336
2024-11-042,885.002,935.002,860.002,895.002,895.0013,321
2024-11-012,900.002,985.002,855.002,880.002,880.0024,437
2024-10-312,925.002,965.002,880.002,900.002,900.0023,285
2024-10-302,955.002,985.002,925.002,925.002,925.0014,420
2024-10-292,940.003,010.002,915.002,955.002,955.0017,970
← NewerPage 8 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.