Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 49,900
-4,600 (-8.44%)
At close: Feb 2, 2026
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 52,300.00 | 52,500.00 | 49,150.00 | 49,900.00 | 49,900.00 | -8.44% | 356,131 |
| Jan 30, 2026 | 53,200.00 | 58,500.00 | 51,300.00 | 54,500.00 | 54,500.00 | 5.83% | 770,299 |
| Jan 29, 2026 | 44,200.00 | 53,900.00 | 43,000.00 | 51,500.00 | 51,500.00 | 16.91% | 1,466,094 |
| Jan 28, 2026 | 44,450.00 | 45,850.00 | 43,000.00 | 44,050.00 | 44,050.00 | 0.11% | 437,213 |
| Jan 27, 2026 | 40,400.00 | 47,600.00 | 39,000.00 | 44,000.00 | 44,000.00 | 8.91% | 1,273,150 |
| Jan 26, 2026 | 41,500.00 | 42,050.00 | 38,500.00 | 40,400.00 | 40,400.00 | -2.53% | 447,145 |
| Jan 23, 2026 | 43,750.00 | 43,800.00 | 40,450.00 | 41,450.00 | 41,450.00 | -5.26% | 588,978 |
| Jan 22, 2026 | 42,050.00 | 48,600.00 | 40,400.00 | 43,750.00 | 43,750.00 | 11.18% | 1,938,187 |
| Jan 21, 2026 | 30,500.00 | 39,750.00 | 29,150.00 | 39,350.00 | 39,350.00 | 28.59% | 2,314,767 |
| Jan 20, 2026 | 29,900.00 | 31,050.00 | 28,800.00 | 30,600.00 | 30,600.00 | 2.34% | 126,686 |
| Jan 19, 2026 | 30,000.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | - | 71,467 |
| Jan 16, 2026 | 30,350.00 | 30,750.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.32% | 60,151 |
| Jan 15, 2026 | 30,350.00 | 30,550.00 | 29,650.00 | 30,300.00 | 30,300.00 | 0.66% | 61,896 |
| Jan 14, 2026 | 30,450.00 | 30,800.00 | 29,850.00 | 30,100.00 | 30,100.00 | -1.15% | 51,024 |
| Jan 13, 2026 | 30,550.00 | 31,100.00 | 30,050.00 | 30,450.00 | 30,450.00 | -0.16% | 53,737 |
| Jan 12, 2026 | 29,600.00 | 30,800.00 | 29,600.00 | 30,500.00 | 30,500.00 | 3.21% | 70,729 |
| Jan 9, 2026 | 30,150.00 | 30,150.00 | 29,200.00 | 29,550.00 | 29,550.00 | -1.34% | 66,080 |
| Jan 8, 2026 | 31,850.00 | 31,850.00 | 29,850.00 | 29,950.00 | 29,950.00 | -6.26% | 127,567 |
| Jan 7, 2026 | 33,150.00 | 36,200.00 | 31,450.00 | 31,950.00 | 31,950.00 | 2.24% | 515,669 |
| Jan 6, 2026 | 30,250.00 | 31,625.00 | 29,500.00 | 31,250.00 | 31,250.00 | 3.31% | 77,100 |
| Jan 5, 2026 | 30,450.00 | 31,500.00 | 30,250.00 | 30,250.00 | 30,250.00 | -0.17% | 55,908 |
| Jan 2, 2026 | 29,200.00 | 30,750.00 | 28,850.00 | 30,300.00 | 30,300.00 | 3.59% | 48,477 |
| Dec 30, 2025 | 29,300.00 | 29,800.00 | 29,200.00 | 29,250.00 | 29,250.00 | -1.68% | 16,021 |
| Dec 29, 2025 | 30,500.00 | 30,500.00 | 29,450.00 | 29,750.00 | 29,750.00 | -0.83% | 19,324 |
| Dec 26, 2025 | 30,450.00 | 30,500.00 | 29,800.00 | 30,000.00 | 29,500.00 | -0.33% | 27,889 |
| Dec 24, 2025 | 30,400.00 | 30,650.00 | 29,900.00 | 30,100.00 | 29,598.33 | 0.50% | 14,206 |
| Dec 23, 2025 | 30,200.00 | 30,500.00 | 29,900.00 | 29,950.00 | 29,450.83 | -1.32% | 23,469 |
| Dec 22, 2025 | 29,300.00 | 30,450.00 | 29,250.00 | 30,350.00 | 29,844.17 | 5.93% | 59,548 |
| Dec 19, 2025 | 28,700.00 | 29,050.00 | 28,250.00 | 28,650.00 | 28,172.50 | 0.88% | 14,574 |
| Dec 18, 2025 | 28,300.00 | 28,800.00 | 28,000.00 | 28,400.00 | 27,926.67 | -1.56% | 17,398 |
| Dec 17, 2025 | 28,600.00 | 28,950.00 | 28,550.00 | 28,850.00 | 28,369.17 | 1.41% | 13,180 |
| Dec 16, 2025 | 28,750.00 | 29,000.00 | 28,250.00 | 28,450.00 | 27,975.83 | -1.90% | 33,130 |
| Dec 15, 2025 | 29,750.00 | 29,750.00 | 28,750.00 | 29,000.00 | 28,516.67 | -3.65% | 91,126 |
| Dec 12, 2025 | 29,900.00 | 30,200.00 | 29,700.00 | 30,100.00 | 29,598.33 | 1.18% | 11,378 |
| Dec 11, 2025 | 30,200.00 | 30,300.00 | 29,600.00 | 29,750.00 | 29,254.17 | -0.67% | 17,368 |
| Dec 10, 2025 | 30,050.00 | 30,650.00 | 29,850.00 | 29,950.00 | 29,450.83 | - | 19,787 |
| Dec 9, 2025 | 30,150.00 | 30,250.00 | 29,750.00 | 29,950.00 | 29,450.83 | -0.50% | 15,714 |
| Dec 8, 2025 | 30,450.00 | 30,450.00 | 29,700.00 | 30,100.00 | 29,598.33 | 0.17% | 13,604 |
| Dec 5, 2025 | 30,000.00 | 30,100.00 | 29,650.00 | 30,050.00 | 29,549.17 | 0.84% | 13,125 |
| Dec 4, 2025 | 30,750.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,303.33 | -2.61% | 31,849 |
| Dec 3, 2025 | 30,200.00 | 30,800.00 | 30,100.00 | 30,600.00 | 30,090.00 | 2.00% | 16,093 |
| Dec 2, 2025 | 30,300.00 | 30,300.00 | 29,750.00 | 30,000.00 | 29,500.00 | 0.17% | 17,392 |
| Dec 1, 2025 | 31,000.00 | 31,000.00 | 29,800.00 | 29,950.00 | 29,450.83 | -1.48% | 24,911 |
| Nov 28, 2025 | 30,000.00 | 30,400.00 | 28,900.00 | 30,400.00 | 29,893.33 | 3.23% | 23,897 |
| Nov 27, 2025 | 29,650.00 | 29,900.00 | 29,250.00 | 29,450.00 | 28,959.17 | -0.34% | 20,429 |
| Nov 26, 2025 | 29,600.00 | 29,700.00 | 28,850.00 | 29,550.00 | 29,057.50 | 2.78% | 25,406 |
| Nov 25, 2025 | 28,500.00 | 29,250.00 | 28,150.00 | 28,750.00 | 28,270.83 | 3.05% | 29,713 |
| Nov 24, 2025 | 28,450.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,435.00 | -1.06% | 33,172 |
| Nov 21, 2025 | 28,500.00 | 28,950.00 | 28,100.00 | 28,200.00 | 27,730.00 | -5.53% | 38,210 |
| Nov 20, 2025 | 30,200.00 | 30,400.00 | 29,550.00 | 29,850.00 | 29,352.50 | 2.93% | 30,620 |