Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 41,200
+1,200 (3.00%)
At close: Oct 2, 2025
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |