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
2024-10-282,895.002,980.002,895.002,940.002,940.0017,995
2024-10-252,925.003,050.002,885.002,895.002,895.0032,020
2024-10-242,930.002,970.002,925.002,925.002,925.0020,818
2024-10-232,935.002,975.002,930.002,960.002,960.0018,185
2024-10-222,960.003,055.002,935.002,960.002,960.0012,022
2024-10-213,080.003,080.002,975.003,005.003,005.0010,442
2024-10-183,000.003,000.002,950.002,980.002,980.0020,949
2024-10-173,195.003,195.002,970.002,980.002,980.0095,795
2024-10-163,165.003,275.003,100.003,165.003,165.0020,364
2024-10-153,180.003,250.003,130.003,165.003,165.0017,430
2024-10-143,200.003,350.003,160.003,215.003,215.0024,136
2024-10-113,270.003,300.003,175.003,250.003,250.0023,160
2024-10-103,045.003,320.003,045.003,270.003,270.00117,584
2024-10-083,085.003,100.003,025.003,055.003,055.0012,430
2024-10-073,060.003,085.003,010.003,055.003,055.009,485
2024-10-043,045.003,095.003,040.003,060.003,060.0010,515
2024-10-023,175.003,175.003,005.003,045.003,045.0031,073
2024-09-303,190.003,240.003,115.003,180.003,180.0057,888
2024-09-273,290.003,375.003,220.003,220.003,220.0039,423
2024-09-263,160.003,360.003,120.003,290.003,290.00130,394
2024-09-253,055.003,190.003,050.003,085.003,085.0026,869
2024-09-243,050.003,135.003,025.003,070.003,070.0012,693
2024-09-233,030.003,085.003,010.003,055.003,055.0011,523
2024-09-202,945.003,070.002,945.003,000.003,000.0019,645
2024-09-192,940.003,030.002,885.002,965.002,965.0015,370
2024-09-132,970.002,990.002,930.002,940.002,940.0010,069
2024-09-122,830.002,970.002,825.002,965.002,965.0029,499
2024-09-112,895.002,920.002,810.002,820.002,820.0024,196
2024-09-102,890.002,950.002,850.002,860.002,860.0016,830
2024-09-092,955.002,955.002,750.002,890.002,890.0045,644
2024-09-062,990.003,050.002,950.002,955.002,955.0031,378
2024-09-053,000.003,055.002,960.003,000.003,000.0026,949
2024-09-043,000.003,055.002,995.003,030.003,030.0038,741
2024-09-033,090.003,130.003,090.003,100.003,100.0012,425
2024-09-023,165.003,165.003,080.003,090.003,090.0050,745
2024-08-303,160.003,210.003,150.003,195.003,195.0016,423
2024-08-293,210.003,220.003,145.003,170.003,170.0028,706
2024-08-283,220.003,325.003,200.003,210.003,210.0019,660
2024-08-273,320.003,320.003,220.003,255.003,255.0017,321
2024-08-263,300.003,335.003,250.003,260.003,260.0023,621
2024-08-233,270.003,290.003,230.003,290.003,290.0024,482
2024-08-223,370.003,400.003,270.003,270.003,270.0051,698
2024-08-213,450.003,460.003,330.003,370.003,370.0039,634
2024-08-203,385.003,460.003,360.003,460.003,460.0050,539
2024-08-193,455.003,460.003,355.003,385.003,385.0027,696
2024-08-163,510.003,585.003,450.003,455.003,455.0026,012
2024-08-143,570.003,570.003,480.003,510.003,510.0024,568
2024-08-133,270.003,585.003,270.003,470.003,470.0028,347
2024-08-123,570.003,665.003,570.003,590.003,590.0016,442
2024-08-093,470.003,585.003,470.003,570.003,570.0031,727
2024-08-083,470.003,590.003,360.003,470.003,470.0078,785
2024-08-073,390.003,520.003,330.003,460.003,460.0054,660
2024-08-063,150.003,450.003,150.003,320.003,320.0074,729
2024-08-053,600.003,600.003,180.003,220.003,220.00155,915
2024-08-023,600.003,650.003,550.003,600.003,600.0087,375
2024-08-013,665.003,750.003,660.003,710.003,710.0029,069
2024-07-313,660.003,710.003,650.003,680.003,680.0023,528
2024-07-303,740.003,750.003,695.003,695.003,695.0030,237
2024-07-293,750.003,755.003,700.003,735.003,735.0029,156
2024-07-263,650.003,770.003,650.003,700.003,700.0046,346
← NewerPage 9 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.