Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 35,100
-800 (-2.23%)
At close: Oct 31, 2025
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 32,500.00 | 34,225.00 | 34,225.00 | -4.53% | 94,601 |
| Nov 4, 2025 | 36,500.00 | 36,850.00 | 35,650.00 | 35,850.00 | 35,850.00 | -1.65% | 68,800 |
| Nov 3, 2025 | 35,850.00 | 36,950.00 | 35,500.00 | 36,450.00 | 36,450.00 | 3.85% | 90,489 |
| Oct 31, 2025 | 36,000.00 | 36,200.00 | 34,800.00 | 35,100.00 | 35,100.00 | -2.23% | 94,581 |
| Oct 30, 2025 | 37,650.00 | 38,050.00 | 35,750.00 | 35,900.00 | 35,900.00 | -6.27% | 180,107 |
| Oct 29, 2025 | 37,600.00 | 39,200.00 | 36,400.00 | 38,300.00 | 38,300.00 | 2.00% | 258,613 |
| Oct 28, 2025 | 39,950.00 | 40,000.00 | 36,250.00 | 37,550.00 | 37,550.00 | 9.16% | 557,583 |
| Oct 27, 2025 | 34,700.00 | 34,750.00 | 33,600.00 | 34,400.00 | 34,400.00 | 0.44% | 87,413 |
| Oct 24, 2025 | 34,700.00 | 34,950.00 | 33,750.00 | 34,250.00 | 34,250.00 | 1.33% | 74,139 |
| Oct 23, 2025 | 33,650.00 | 34,400.00 | 33,400.00 | 33,800.00 | 33,800.00 | -1.31% | 56,925 |
| Oct 22, 2025 | 35,100.00 | 35,150.00 | 33,500.00 | 34,250.00 | 34,250.00 | -2.00% | 117,599 |
| Oct 21, 2025 | 36,300.00 | 36,900.00 | 34,700.00 | 34,950.00 | 34,950.00 | -2.10% | 81,581 |
| Oct 20, 2025 | 36,350.00 | 36,550.00 | 35,050.00 | 35,700.00 | 35,700.00 | -1.38% | 87,850 |
| Oct 17, 2025 | 35,800.00 | 37,300.00 | 35,400.00 | 36,200.00 | 36,200.00 | 1.69% | 105,776 |
| Oct 16, 2025 | 35,850.00 | 36,400.00 | 35,000.00 | 35,600.00 | 35,600.00 | - | 88,330 |
| Oct 15, 2025 | 35,750.00 | 35,900.00 | 34,650.00 | 35,600.00 | 35,600.00 | 0.28% | 134,535 |
| Oct 14, 2025 | 41,000.00 | 41,000.00 | 35,050.00 | 35,500.00 | 35,500.00 | -12.78% | 320,466 |
| Oct 13, 2025 | 39,400.00 | 40,700.00 | 39,350.00 | 40,700.00 | 40,700.00 | -0.25% | 89,466 |
| Oct 10, 2025 | 42,550.00 | 42,950.00 | 40,450.00 | 40,800.00 | 40,800.00 | -0.49% | 116,270 |
| Oct 2, 2025 | 40,950.00 | 42,600.00 | 40,200.00 | 41,000.00 | 41,000.00 | 2.50% | 191,897 |
| Oct 1, 2025 | 40,700.00 | 41,850.00 | 39,950.00 | 40,000.00 | 40,000.00 | -1.84% | 86,074 |
| Sep 30, 2025 | 41,600.00 | 42,100.00 | 39,800.00 | 40,750.00 | 40,750.00 | 3.95% | 145,985 |
| Sep 29, 2025 | 39,700.00 | 39,700.00 | 38,500.00 | 39,200.00 | 39,200.00 | 0.90% | 59,690 |
| Sep 26, 2025 | 39,800.00 | 40,400.00 | 38,650.00 | 38,850.00 | 38,850.00 | -4.31% | 122,077 |
| Sep 25, 2025 | 39,900.00 | 41,550.00 | 39,400.00 | 40,600.00 | 40,600.00 | -0.61% | 155,469 |
| Sep 24, 2025 | 40,500.00 | 41,850.00 | 38,550.00 | 40,850.00 | 40,850.00 | 1.87% | 232,291 |
| Sep 23, 2025 | 42,300.00 | 42,750.00 | 40,050.00 | 40,100.00 | 40,100.00 | -4.30% | 147,783 |
| Sep 22, 2025 | 42,200.00 | 42,450.00 | 39,500.00 | 41,900.00 | 41,900.00 | -3.01% | 432,852 |
| Sep 19, 2025 | 43,500.00 | 44,350.00 | 42,700.00 | 43,200.00 | 43,200.00 | 0.23% | 170,439 |
| Sep 18, 2025 | 40,000.00 | 44,600.00 | 38,700.00 | 43,100.00 | 43,100.00 | 8.84% | 497,568 |
| Sep 17, 2025 | 39,400.00 | 40,550.00 | 38,650.00 | 39,600.00 | 39,600.00 | 1.54% | 240,450 |
| Sep 16, 2025 | 37,650.00 | 40,750.00 | 37,250.00 | 39,000.00 | 39,000.00 | 9.40% | 528,483 |
| Sep 15, 2025 | 35,700.00 | 36,400.00 | 35,400.00 | 35,650.00 | 35,650.00 | -0.28% | 225,703 |
| Sep 12, 2025 | 35,050.00 | 36,500.00 | 34,100.00 | 35,750.00 | 35,750.00 | 12.42% | 621,399 |
| Sep 11, 2025 | 28,800.00 | 32,800.00 | 28,450.00 | 31,800.00 | 31,800.00 | 10.61% | 565,998 |
| Sep 10, 2025 | 27,550.00 | 29,000.00 | 26,850.00 | 28,750.00 | 28,750.00 | 5.89% | 103,874 |
| Sep 9, 2025 | 27,150.00 | 27,350.00 | 26,750.00 | 27,150.00 | 27,150.00 | 0.93% | 40,777 |
| Sep 8, 2025 | 26,850.00 | 26,975.00 | 26,450.00 | 26,900.00 | 26,900.00 | -0.37% | 33,083 |
| Sep 5, 2025 | 26,550.00 | 27,350.00 | 26,150.00 | 27,000.00 | 27,000.00 | 3.65% | 54,546 |
| Sep 4, 2025 | 26,350.00 | 26,750.00 | 25,750.00 | 26,050.00 | 26,050.00 | - | 38,000 |
| Sep 3, 2025 | 24,400.00 | 26,800.00 | 24,400.00 | 26,050.00 | 26,050.00 | 7.42% | 215,906 |
| 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 |