Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 45,600
-50 (-0.11%)
Apr 29, 2026, 9:00 AM KST
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49,450.00 | 49,500.00 | 45,600.00 | 45,650.00 | 45,650.00 | -2.87% | 419,084 |
| Apr 27, 2026 | 46,400.00 | 47,050.00 | 45,300.00 | 47,000.00 | 47,000.00 | 3.41% | 303,682 |
| Apr 24, 2026 | 46,750.00 | 46,850.00 | 44,250.00 | 45,450.00 | 45,450.00 | -2.78% | 256,172 |
| Apr 23, 2026 | 47,050.00 | 49,200.00 | 45,150.00 | 46,750.00 | 46,750.00 | 3.54% | 753,605 |
| Apr 22, 2026 | 44,100.00 | 48,500.00 | 43,550.00 | 45,150.00 | 45,150.00 | 6.74% | 953,711 |
| Apr 21, 2026 | 39,750.00 | 42,300.00 | 39,400.00 | 42,300.00 | 42,300.00 | 7.91% | 293,475 |
| Apr 20, 2026 | 39,700.00 | 40,000.00 | 38,800.00 | 39,200.00 | 39,200.00 | -0.63% | 122,797 |
| Apr 17, 2026 | 40,000.00 | 40,500.00 | 38,600.00 | 39,450.00 | 39,450.00 | -1.25% | 101,139 |
| Apr 16, 2026 | 41,300.00 | 41,300.00 | 39,700.00 | 39,950.00 | 39,950.00 | -0.87% | 168,696 |
| Apr 15, 2026 | 40,950.00 | 41,050.00 | 39,650.00 | 40,300.00 | 40,300.00 | 1.51% | 197,990 |
| Apr 14, 2026 | 40,100.00 | 40,500.00 | 39,000.00 | 39,700.00 | 39,700.00 | 3.39% | 115,324 |
| Apr 13, 2026 | 38,800.00 | 39,350.00 | 38,050.00 | 38,400.00 | 38,400.00 | -2.78% | 113,095 |
| Apr 10, 2026 | 37,150.00 | 39,800.00 | 37,150.00 | 39,500.00 | 39,500.00 | 7.63% | 145,826 |
| Apr 9, 2026 | 37,700.00 | 37,700.00 | 35,850.00 | 36,700.00 | 36,700.00 | -3.29% | 84,877 |
| Apr 8, 2026 | 36,250.00 | 37,950.00 | 36,250.00 | 37,950.00 | 37,950.00 | 8.12% | 59,906 |
| Apr 7, 2026 | 36,300.00 | 36,400.00 | 34,600.00 | 35,100.00 | 35,100.00 | -0.43% | 44,387 |
| Apr 6, 2026 | 35,600.00 | 36,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.98% | 31,531 |
| Apr 3, 2026 | 35,600.00 | 36,200.00 | 34,900.00 | 35,600.00 | 35,600.00 | 2.59% | 50,893 |
| Apr 2, 2026 | 37,800.00 | 38,500.00 | 34,300.00 | 34,700.00 | 34,700.00 | -7.34% | 81,046 |
| Apr 1, 2026 | 35,650.00 | 37,950.00 | 35,300.00 | 37,450.00 | 37,450.00 | 9.82% | 82,063 |
| Mar 31, 2026 | 35,450.00 | 36,050.00 | 33,850.00 | 34,100.00 | 34,100.00 | -4.62% | 59,730 |
| Mar 30, 2026 | 35,000.00 | 36,900.00 | 34,300.00 | 35,750.00 | 35,750.00 | -2.59% | 66,377 |
| Mar 27, 2026 | 35,300.00 | 36,950.00 | 34,525.00 | 36,700.00 | 36,700.00 | 1.24% | 66,729 |
| Mar 26, 2026 | 37,850.00 | 37,850.00 | 35,800.00 | 36,250.00 | 36,250.00 | -4.23% | 80,677 |
| Mar 25, 2026 | 38,100.00 | 39,800.00 | 37,400.00 | 37,850.00 | 37,850.00 | 0.40% | 165,612 |
| Mar 24, 2026 | 37,750.00 | 38,600.00 | 36,250.00 | 37,700.00 | 37,700.00 | 3.86% | 67,844 |
| Mar 23, 2026 | 38,000.00 | 38,250.00 | 36,300.00 | 36,300.00 | 36,300.00 | -7.28% | 76,342 |
| Mar 20, 2026 | 39,400.00 | 39,850.00 | 38,550.00 | 39,150.00 | 39,150.00 | -0.38% | 87,452 |
| Mar 19, 2026 | 40,300.00 | 40,300.00 | 38,800.00 | 39,300.00 | 39,300.00 | -4.38% | 106,195 |
| Mar 18, 2026 | 41,400.00 | 42,350.00 | 40,450.00 | 41,100.00 | 41,100.00 | 3.53% | 146,677 |
| Mar 17, 2026 | 39,950.00 | 40,650.00 | 39,500.00 | 39,700.00 | 39,700.00 | 1.53% | 61,900 |
| Mar 16, 2026 | 40,000.00 | 40,700.00 | 38,700.00 | 39,100.00 | 39,100.00 | -2.25% | 57,710 |
| Mar 13, 2026 | 39,400.00 | 41,100.00 | 38,600.00 | 40,000.00 | 40,000.00 | -0.50% | 63,365 |
| Mar 12, 2026 | 39,700.00 | 41,800.00 | 38,200.00 | 40,200.00 | 40,200.00 | -0.25% | 84,461 |
| Mar 11, 2026 | 41,650.00 | 42,500.00 | 39,600.00 | 40,300.00 | 40,300.00 | 0.12% | 139,999 |
| Mar 10, 2026 | 39,650.00 | 40,700.00 | 38,000.00 | 40,250.00 | 40,250.00 | 8.34% | 107,970 |
| Mar 9, 2026 | 39,450.00 | 39,450.00 | 36,050.00 | 37,150.00 | 37,150.00 | -9.61% | 110,240 |
| Mar 6, 2026 | 39,100.00 | 41,100.00 | 38,050.00 | 41,100.00 | 41,100.00 | 4.85% | 97,496 |
| Mar 5, 2026 | 37,000.00 | 39,500.00 | 36,500.00 | 39,200.00 | 39,200.00 | 16.49% | 129,838 |
| Mar 4, 2026 | 39,950.00 | 40,800.00 | 33,650.00 | 33,650.00 | 33,650.00 | -18.92% | 307,879 |
| Mar 3, 2026 | 44,350.00 | 45,900.00 | 41,500.00 | 41,500.00 | 41,500.00 | -7.57% | 204,542 |
| Feb 27, 2026 | 45,900.00 | 46,675.00 | 44,800.00 | 44,900.00 | 44,900.00 | -3.65% | 176,242 |
| Feb 26, 2026 | 47,850.00 | 48,600.00 | 46,100.00 | 46,600.00 | 46,600.00 | -2.51% | 207,518 |
| Feb 25, 2026 | 50,300.00 | 51,600.00 | 47,350.00 | 47,800.00 | 47,800.00 | -2.05% | 227,559 |
| Feb 24, 2026 | 51,500.00 | 51,500.00 | 48,700.00 | 48,800.00 | 48,800.00 | -3.94% | 345,952 |
| Feb 23, 2026 | 46,700.00 | 54,400.00 | 46,700.00 | 50,800.00 | 50,800.00 | 9.48% | 964,600 |
| Feb 20, 2026 | 44,300.00 | 49,450.00 | 44,000.00 | 46,400.00 | 46,400.00 | 4.74% | 380,826 |
| Feb 19, 2026 | 43,600.00 | 44,800.00 | 42,250.00 | 44,300.00 | 44,300.00 | 2.31% | 230,334 |
| Feb 13, 2026 | 45,400.00 | 45,600.00 | 42,200.00 | 43,300.00 | 43,300.00 | -5.04% | 307,774 |
| Feb 12, 2026 | 49,000.00 | 49,550.00 | 44,200.00 | 45,600.00 | 45,600.00 | -5.20% | 220,253 |