Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 25,800
+1,550 (6.39%)
Last updated: Sep 3, 2025, 2:50 PM KST
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24,200.00 | 24,600.00 | 24,000.00 | 24,250.00 | 24,250.00 | 1.46% | 27,080 |
| Sep 1, 2025 | 24,600.00 | 24,650.00 | 23,850.00 | 23,900.00 | 23,900.00 | -2.65% | 40,821 |
| Aug 29, 2025 | 25,000.00 | 25,200.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.80% | 23,308 |
| Aug 28, 2025 | 25,000.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.20% | 18,779 |
| Aug 27, 2025 | 25,250.00 | 25,250.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.40% | 23,589 |
| Aug 26, 2025 | 25,100.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | -0.59% | 29,720 |
| Aug 25, 2025 | 25,200.00 | 25,600.00 | 25,150.00 | 25,300.00 | 25,300.00 | 0.80% | 16,680 |
| Aug 22, 2025 | 24,850.00 | 25,350.00 | 24,800.00 | 25,100.00 | 25,100.00 | 2.45% | 14,202 |
| Aug 21, 2025 | 24,600.00 | 24,700.00 | 24,350.00 | 24,500.00 | 24,500.00 | 0.41% | 11,102 |
| Aug 20, 2025 | 24,900.00 | 25,100.00 | 24,100.00 | 24,400.00 | 24,400.00 | -3.75% | 40,450 |
| Aug 19, 2025 | 26,100.00 | 26,300.00 | 25,250.00 | 25,350.00 | 25,350.00 | -2.87% | 25,134 |
| Aug 18, 2025 | 26,750.00 | 26,900.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.97% | 26,970 |
| Aug 14, 2025 | 27,250.00 | 27,250.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.47% | 19,469 |
| Aug 13, 2025 | 27,250.00 | 27,450.00 | 26,950.00 | 27,300.00 | 27,300.00 | 0.74% | 17,883 |
| Aug 12, 2025 | 27,600.00 | 27,800.00 | 27,050.00 | 27,100.00 | 27,100.00 | -2.34% | 23,977 |
| Aug 11, 2025 | 27,850.00 | 27,900.00 | 27,450.00 | 27,750.00 | 27,750.00 | -0.89% | 25,034 |
| Aug 8, 2025 | 27,050.00 | 28,050.00 | 27,000.00 | 28,000.00 | 28,000.00 | 3.13% | 58,028 |
| Aug 7, 2025 | 27,150.00 | 27,350.00 | 26,900.00 | 27,150.00 | 27,150.00 | 0.37% | 20,001 |
| Aug 6, 2025 | 26,900.00 | 27,500.00 | 26,500.00 | 27,050.00 | 27,050.00 | 0.56% | 14,368 |
| Aug 5, 2025 | 26,400.00 | 27,150.00 | 26,300.00 | 26,900.00 | 26,900.00 | 3.07% | 35,326 |
| Aug 4, 2025 | 25,900.00 | 26,550.00 | 25,700.00 | 26,100.00 | 26,100.00 | 0.19% | 24,972 |
| Aug 1, 2025 | 26,850.00 | 27,000.00 | 26,000.00 | 26,050.00 | 26,050.00 | -4.58% | 52,648 |
| Jul 31, 2025 | 27,700.00 | 27,750.00 | 27,050.00 | 27,300.00 | 27,300.00 | - | 23,447 |
| Jul 30, 2025 | 26,650.00 | 27,550.00 | 26,650.00 | 27,300.00 | 27,300.00 | 2.06% | 42,634 |
| Jul 29, 2025 | 26,950.00 | 27,100.00 | 26,450.00 | 26,750.00 | 26,750.00 | -1.47% | 32,816 |
| Jul 28, 2025 | 26,600.00 | 27,250.00 | 26,500.00 | 27,150.00 | 27,150.00 | 2.26% | 20,424 |
| Jul 25, 2025 | 26,700.00 | 26,900.00 | 26,450.00 | 26,550.00 | 26,550.00 | -0.75% | 17,904 |
| Jul 24, 2025 | 27,050.00 | 27,500.00 | 26,650.00 | 26,750.00 | 26,750.00 | -1.29% | 33,230 |
| Jul 23, 2025 | 27,400.00 | 27,400.00 | 26,450.00 | 27,100.00 | 27,100.00 | -0.37% | 32,437 |
| Jul 22, 2025 | 27,750.00 | 28,200.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.98% | 43,206 |
| Jul 21, 2025 | 27,800.00 | 27,850.00 | 27,500.00 | 27,750.00 | 27,750.00 | 0.18% | 17,386 |
| Jul 18, 2025 | 28,050.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 48,775 |
| Jul 17, 2025 | 28,200.00 | 28,200.00 | 27,300.00 | 27,900.00 | 27,900.00 | -0.53% | 41,715 |
| Jul 16, 2025 | 28,650.00 | 28,650.00 | 27,850.00 | 28,050.00 | 28,050.00 | -1.58% | 64,410 |
| Jul 15, 2025 | 28,250.00 | 28,500.00 | 28,150.00 | 28,500.00 | 28,500.00 | 1.06% | 31,457 |
| Jul 14, 2025 | 28,850.00 | 28,850.00 | 28,100.00 | 28,200.00 | 28,200.00 | -2.42% | 43,692 |
| Jul 11, 2025 | 28,900.00 | 29,200.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.17% | 47,760 |
| Jul 10, 2025 | 28,950.00 | 29,300.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.52% | 31,867 |
| Jul 9, 2025 | 28,750.00 | 28,900.00 | 28,450.00 | 28,700.00 | 28,700.00 | 0.88% | 21,245 |
| Jul 8, 2025 | 27,950.00 | 28,600.00 | 27,900.00 | 28,450.00 | 28,450.00 | 1.43% | 29,420 |
| Jul 7, 2025 | 28,950.00 | 28,950.00 | 27,500.00 | 28,050.00 | 28,050.00 | -3.11% | 45,998 |
| Jul 4, 2025 | 29,900.00 | 30,050.00 | 28,850.00 | 28,950.00 | 28,950.00 | -3.82% | 59,925 |
| Jul 3, 2025 | 30,000.00 | 30,850.00 | 29,850.00 | 30,100.00 | 30,100.00 | 2.91% | 79,323 |
| Jul 2, 2025 | 30,150.00 | 30,150.00 | 28,600.00 | 29,250.00 | 29,250.00 | -1.85% | 44,870 |
| Jul 1, 2025 | 30,700.00 | 31,200.00 | 29,700.00 | 29,800.00 | 29,800.00 | 2.58% | 82,010 |
| Jun 30, 2025 | 28,950.00 | 29,800.00 | 28,900.00 | 29,050.00 | 29,050.00 | 1.22% | 42,988 |
| Jun 27, 2025 | 29,100.00 | 29,500.00 | 28,650.00 | 28,700.00 | 28,700.00 | -1.20% | 26,748 |
| Jun 26, 2025 | 29,800.00 | 29,950.00 | 28,700.00 | 29,050.00 | 29,050.00 | -1.69% | 37,215 |
| Jun 25, 2025 | 30,400.00 | 30,400.00 | 29,200.00 | 29,550.00 | 29,550.00 | -0.67% | 39,463 |
| Jun 24, 2025 | 29,400.00 | 30,500.00 | 29,400.00 | 29,750.00 | 29,750.00 | 3.66% | 56,001 |