Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 28,750
+850 (3.05%)
At close: Nov 25, 2025
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29,600.00 | 29,700.00 | 28,850.00 | 29,550.00 | 29,550.00 | 2.78% | 25,404 |
| Nov 25, 2025 | 28,500.00 | 29,250.00 | 28,150.00 | 28,750.00 | 28,750.00 | 3.05% | 29,713 |
| Nov 24, 2025 | 28,450.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,900.00 | -1.06% | 32,972 |
| Nov 21, 2025 | 28,500.00 | 28,950.00 | 28,100.00 | 28,200.00 | 28,200.00 | -5.53% | 38,210 |
| Nov 20, 2025 | 30,200.00 | 30,400.00 | 29,550.00 | 29,850.00 | 29,850.00 | 2.93% | 30,620 |
| Nov 19, 2025 | 29,550.00 | 29,750.00 | 28,250.00 | 29,000.00 | 29,000.00 | -1.69% | 36,067 |
| Nov 18, 2025 | 30,750.00 | 31,000.00 | 29,200.00 | 29,500.00 | 29,500.00 | -5.30% | 70,922 |
| Nov 17, 2025 | 32,400.00 | 32,500.00 | 30,950.00 | 31,150.00 | 31,150.00 | -2.20% | 77,148 |
| Nov 14, 2025 | 34,150.00 | 34,200.00 | 31,800.00 | 31,850.00 | 31,850.00 | -9.00% | 62,716 |
| Nov 13, 2025 | 34,700.00 | 35,550.00 | 34,200.00 | 35,000.00 | 35,000.00 | 0.86% | 40,028 |
| Nov 12, 2025 | 34,850.00 | 34,850.00 | 33,750.00 | 34,700.00 | 34,700.00 | 0.73% | 32,940 |
| Nov 11, 2025 | 34,650.00 | 36,200.00 | 34,050.00 | 34,450.00 | 34,450.00 | 2.38% | 78,738 |
| Nov 10, 2025 | 32,900.00 | 33,750.00 | 32,500.00 | 33,650.00 | 33,650.00 | 2.28% | 40,232 |
| Nov 7, 2025 | 33,950.00 | 34,350.00 | 32,300.00 | 32,900.00 | 32,900.00 | -4.91% | 49,753 |
| Nov 6, 2025 | 35,050.00 | 35,500.00 | 33,900.00 | 34,600.00 | 34,600.00 | 0.29% | 44,345 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 32,500.00 | 34,500.00 | 34,500.00 | -3.77% | 96,353 |
| Nov 4, 2025 | 36,500.00 | 36,850.00 | 35,650.00 | 35,850.00 | 35,850.00 | -1.65% | 67,949 |
| Nov 3, 2025 | 35,850.00 | 36,950.00 | 35,500.00 | 36,450.00 | 36,450.00 | 3.85% | 89,167 |
| Oct 31, 2025 | 36,000.00 | 36,200.00 | 34,800.00 | 35,100.00 | 35,100.00 | -2.23% | 89,886 |
| Oct 30, 2025 | 37,650.00 | 38,050.00 | 35,750.00 | 35,900.00 | 35,900.00 | -6.27% | 174,709 |
| Oct 29, 2025 | 37,600.00 | 39,200.00 | 36,400.00 | 38,300.00 | 38,300.00 | 2.00% | 253,416 |
| Oct 28, 2025 | 39,950.00 | 40,000.00 | 36,250.00 | 37,550.00 | 37,550.00 | 9.16% | 551,307 |
| 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% | 72,841 |
| 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% | 115,591 |
| 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% | 103,868 |
| 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% | 133,335 |
| Oct 14, 2025 | 41,000.00 | 41,000.00 | 35,050.00 | 35,500.00 | 35,500.00 | -12.78% | 315,264 |
| 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% | 189,977 |
| 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% | 117,077 |
| 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% | 230,519 |
| 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% | 430,840 |
| Sep 19, 2025 | 43,500.00 | 44,350.00 | 42,700.00 | 43,200.00 | 43,200.00 | 0.23% | 168,115 |
| Sep 18, 2025 | 40,000.00 | 44,600.00 | 38,700.00 | 43,100.00 | 43,100.00 | 8.84% | 491,885 |
| 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% | 524,142 |
| 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% | 615,337 |
| Sep 11, 2025 | 28,800.00 | 32,800.00 | 28,450.00 | 31,800.00 | 31,800.00 | 10.61% | 565,998 |