Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 25,950
-250 (-0.95%)
Last updated: Sep 23, 2026, 3:00 PM KST
Samwha Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,800.00 | 26,900.00 | 25,850.00 | 25,950.00 | 25,950.00 | -0.95% | 34,702 |
| Sep 22, 2026 | 27,450.00 | 27,900.00 | 25,500.00 | 26,200.00 | 26,200.00 | -2.96% | 100,732 |
| Sep 21, 2026 | 26,800.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | 0.75% | 67,268 |
| Sep 18, 2026 | 25,650.00 | 27,100.00 | 25,550.00 | 26,800.00 | 26,800.00 | 5.30% | 131,966 |
| Sep 17, 2026 | 25,900.00 | 26,000.00 | 25,300.00 | 25,450.00 | 25,450.00 | -1.74% | 50,655 |
| Sep 16, 2026 | 25,000.00 | 26,400.00 | 24,500.00 | 25,900.00 | 25,900.00 | 5.50% | 110,614 |
| Sep 15, 2026 | 24,550.00 | 25,050.00 | 24,100.00 | 24,550.00 | 24,550.00 | - | 53,122 |
| Sep 14, 2026 | 24,000.00 | 25,100.00 | 23,800.00 | 24,550.00 | 24,550.00 | -0.20% | 59,428 |
| Sep 11, 2026 | 23,200.00 | 27,450.00 | 23,000.00 | 24,600.00 | 24,600.00 | 4.46% | 340,449 |
| Sep 10, 2026 | 23,400.00 | 23,650.00 | 22,800.00 | 23,550.00 | 23,550.00 | 0.64% | 31,922 |
| Sep 9, 2026 | 22,800.00 | 23,600.00 | 22,800.00 | 23,400.00 | 23,400.00 | 2.63% | 23,147 |
| Sep 8, 2026 | 23,100.00 | 23,500.00 | 22,650.00 | 22,800.00 | 22,800.00 | -1.08% | 28,579 |
| Sep 7, 2026 | 23,300.00 | 23,300.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.10% | 26,409 |
| Sep 4, 2026 | 22,200.00 | 22,850.00 | 22,150.00 | 22,800.00 | 22,800.00 | 3.87% | 15,493 |
| Sep 3, 2026 | 22,750.00 | 22,750.00 | 21,700.00 | 21,950.00 | 21,950.00 | -2.23% | 33,865 |
| Sep 2, 2026 | 22,400.00 | 23,400.00 | 22,100.00 | 22,450.00 | 22,450.00 | -2.39% | 22,751 |
| Sep 1, 2026 | 23,150.00 | 23,550.00 | 22,800.00 | 23,000.00 | 23,000.00 | -1.92% | 18,780 |
| Aug 31, 2026 | 22,850.00 | 23,500.00 | 22,200.00 | 23,450.00 | 23,450.00 | - | 25,439 |
| Aug 28, 2026 | 23,450.00 | 23,800.00 | 23,200.00 | 23,450.00 | 23,450.00 | -0.64% | 23,988 |
| Aug 27, 2026 | 23,400.00 | 23,750.00 | 23,100.00 | 23,600.00 | 23,600.00 | 1.72% | 35,944 |
| Aug 26, 2026 | 23,150.00 | 23,450.00 | 22,550.00 | 23,200.00 | 23,200.00 | 0.22% | 22,289 |
| Aug 25, 2026 | 21,650.00 | 23,250.00 | 20,950.00 | 23,150.00 | 23,150.00 | 4.75% | 38,983 |
| Aug 24, 2026 | 22,400.00 | 22,750.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 26,029 |
| Aug 21, 2026 | 23,000.00 | 23,050.00 | 22,000.00 | 22,200.00 | 22,200.00 | -5.73% | 36,904 |
| Aug 20, 2026 | 23,550.00 | 23,700.00 | 23,250.00 | 23,550.00 | 23,550.00 | 2.17% | 24,937 |
| Aug 19, 2026 | 23,100.00 | 23,700.00 | 22,800.00 | 23,050.00 | 23,050.00 | -3.15% | 34,718 |
| Aug 18, 2026 | 25,350.00 | 25,350.00 | 23,550.00 | 23,800.00 | 23,800.00 | -6.11% | 87,284 |
| Aug 14, 2026 | 25,700.00 | 26,000.00 | 24,700.00 | 25,350.00 | 25,350.00 | -0.78% | 59,984 |
| Aug 13, 2026 | 25,200.00 | 26,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | 2.82% | 176,423 |
| Aug 12, 2026 | 24,500.00 | 25,050.00 | 24,200.00 | 24,850.00 | 24,850.00 | 3.11% | 72,831 |
| Aug 11, 2026 | 23,800.00 | 24,500.00 | 23,400.00 | 24,100.00 | 24,100.00 | 0.21% | 60,264 |
| Aug 10, 2026 | 23,100.00 | 24,100.00 | 23,050.00 | 24,050.00 | 24,050.00 | 5.48% | 44,137 |
| Aug 7, 2026 | 23,250.00 | 23,850.00 | 22,400.00 | 22,800.00 | 22,800.00 | -1.72% | 59,314 |
| Aug 6, 2026 | 23,550.00 | 24,250.00 | 22,950.00 | 23,200.00 | 23,200.00 | -3.33% | 37,275 |
| Aug 5, 2026 | 24,100.00 | 24,300.00 | 23,300.00 | 24,000.00 | 24,000.00 | 5.03% | 61,438 |
| Aug 4, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,850.00 | 22,850.00 | 5.54% | 46,588 |
| Aug 3, 2026 | 21,300.00 | 22,600.00 | 20,950.00 | 21,650.00 | 21,650.00 | -0.46% | 46,260 |
| Jul 31, 2026 | 19,610.00 | 21,950.00 | 19,610.00 | 21,750.00 | 21,750.00 | 17.19% | 103,798 |
| Jul 30, 2026 | 17,800.00 | 19,490.00 | 17,800.00 | 18,560.00 | 18,560.00 | -2.32% | 48,112 |
| Jul 29, 2026 | 20,800.00 | 21,400.00 | 18,500.00 | 19,000.00 | 19,000.00 | -8.43% | 81,558 |
| Jul 28, 2026 | 22,400.00 | 22,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | -9.78% | 59,791 |
| Jul 27, 2026 | 22,500.00 | 23,250.00 | 22,350.00 | 23,000.00 | 23,000.00 | 3.37% | 24,065 |
| Jul 24, 2026 | 23,200.00 | 23,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | -6.12% | 49,259 |
| Jul 23, 2026 | 22,500.00 | 23,800.00 | 22,350.00 | 23,700.00 | 23,700.00 | 6.04% | 70,156 |
| Jul 22, 2026 | 22,900.00 | 23,600.00 | 22,350.00 | 22,350.00 | 22,350.00 | - | 51,235 |
| Jul 21, 2026 | 21,350.00 | 22,500.00 | 21,000.00 | 22,350.00 | 22,350.00 | 3.00% | 42,741 |
| Jul 20, 2026 | 22,800.00 | 22,950.00 | 21,650.00 | 21,700.00 | 21,700.00 | -6.47% | 54,806 |
| Jul 16, 2026 | 24,000.00 | 24,000.00 | 22,850.00 | 23,200.00 | 23,200.00 | -5.11% | 52,010 |
| Jul 15, 2026 | 24,000.00 | 25,000.00 | 24,000.00 | 24,450.00 | 24,450.00 | 5.84% | 50,701 |
| Jul 14, 2026 | 23,800.00 | 24,800.00 | 22,250.00 | 23,100.00 | 23,100.00 | -4.55% | 98,678 |