Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 29,500
+600 (2.08%)
Oct 14, 2026, 3:30 PM KST
Samwha Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 29,800.00 | 30,300.00 | 28,450.00 | 29,500.00 | 29,500.00 | 2.08% | 338,261 |
| Oct 13, 2026 | 24,150.00 | 29,500.00 | 23,700.00 | 28,900.00 | 28,900.00 | 15.83% | 492,226 |
| Oct 12, 2026 | 27,100.00 | 27,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | -7.93% | 56,761 |
| Oct 8, 2026 | 27,450.00 | 27,500.00 | 26,550.00 | 27,100.00 | 27,100.00 | 0.56% | 37,948 |
| Oct 7, 2026 | 27,900.00 | 27,900.00 | 26,950.00 | 26,950.00 | 26,950.00 | -2.88% | 38,335 |
| Oct 6, 2026 | 27,850.00 | 28,000.00 | 27,450.00 | 27,750.00 | 27,750.00 | 0.36% | 53,206 |
| Oct 2, 2026 | 27,250.00 | 27,650.00 | 27,100.00 | 27,650.00 | 27,650.00 | 1.84% | 47,621 |
| Oct 1, 2026 | 26,150.00 | 27,250.00 | 25,800.00 | 27,150.00 | 27,150.00 | 3.82% | 53,056 |
| Sep 30, 2026 | 26,900.00 | 27,050.00 | 26,100.00 | 26,150.00 | 26,150.00 | -2.97% | 35,027 |
| Sep 29, 2026 | 25,800.00 | 27,150.00 | 25,650.00 | 26,950.00 | 26,950.00 | 4.46% | 71,598 |
| Sep 28, 2026 | 25,950.00 | 26,800.00 | 25,700.00 | 25,800.00 | 25,800.00 | -0.58% | 32,437 |
| Sep 23, 2026 | 26,800.00 | 26,900.00 | 25,850.00 | 25,950.00 | 25,950.00 | -0.95% | 36,014 |
| Sep 22, 2026 | 27,450.00 | 27,900.00 | 25,500.00 | 26,200.00 | 26,200.00 | -2.96% | 104,113 |
| Sep 21, 2026 | 26,800.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | 0.75% | 72,368 |
| Sep 18, 2026 | 25,650.00 | 27,100.00 | 25,550.00 | 26,800.00 | 26,800.00 | 5.30% | 136,627 |
| Sep 17, 2026 | 25,900.00 | 26,000.00 | 25,300.00 | 25,450.00 | 25,450.00 | -1.74% | 53,277 |
| Sep 16, 2026 | 25,000.00 | 26,400.00 | 24,500.00 | 25,900.00 | 25,900.00 | 5.50% | 115,041 |
| 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% | 61,818 |
| 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% | 23,281 |
| Sep 8, 2026 | 23,100.00 | 23,500.00 | 22,650.00 | 22,800.00 | 22,800.00 | -1.08% | 28,640 |
| Sep 7, 2026 | 23,300.00 | 23,300.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.10% | 26,687 |
| 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% | 33,970 |
| Sep 2, 2026 | 22,400.00 | 23,400.00 | 22,100.00 | 22,450.00 | 22,450.00 | -2.39% | 23,067 |
| 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% | 24,218 |
| Aug 27, 2026 | 23,400.00 | 23,750.00 | 23,100.00 | 23,600.00 | 23,600.00 | 1.72% | 36,239 |
| Aug 26, 2026 | 23,150.00 | 23,450.00 | 22,550.00 | 23,200.00 | 23,200.00 | 0.22% | 22,466 |
| Aug 25, 2026 | 21,650.00 | 23,250.00 | 20,950.00 | 23,150.00 | 23,150.00 | 4.75% | 39,012 |
| Aug 24, 2026 | 22,400.00 | 22,750.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 26,545 |
| Aug 21, 2026 | 23,000.00 | 23,050.00 | 22,000.00 | 22,200.00 | 22,200.00 | -5.73% | 37,272 |
| Aug 20, 2026 | 23,550.00 | 23,700.00 | 23,250.00 | 23,550.00 | 23,550.00 | 2.17% | 25,127 |
| Aug 19, 2026 | 23,100.00 | 23,700.00 | 22,800.00 | 23,050.00 | 23,050.00 | -3.15% | 34,837 |
| Aug 18, 2026 | 25,350.00 | 25,350.00 | 23,550.00 | 23,800.00 | 23,800.00 | -6.11% | 87,442 |
| Aug 14, 2026 | 25,700.00 | 26,000.00 | 24,700.00 | 25,350.00 | 25,350.00 | -0.78% | 61,824 |
| Aug 13, 2026 | 25,200.00 | 26,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | 2.82% | 176,725 |
| Aug 12, 2026 | 24,500.00 | 25,050.00 | 24,200.00 | 24,850.00 | 24,850.00 | 3.11% | 73,135 |
| Aug 11, 2026 | 23,800.00 | 24,500.00 | 23,400.00 | 24,100.00 | 24,100.00 | 0.21% | 61,257 |
| Aug 10, 2026 | 23,100.00 | 24,100.00 | 23,050.00 | 24,050.00 | 24,050.00 | 5.48% | 44,224 |
| 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% | 61,561 |
| Aug 4, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,850.00 | 22,850.00 | 5.54% | 46,690 |
| Aug 3, 2026 | 21,300.00 | 22,600.00 | 20,950.00 | 21,650.00 | 21,650.00 | -0.46% | 46,322 |
| Jul 31, 2026 | 19,610.00 | 21,950.00 | 19,610.00 | 21,750.00 | 21,750.00 | 17.19% | 104,433 |
| Jul 30, 2026 | 17,800.00 | 19,490.00 | 17,800.00 | 18,560.00 | 18,560.00 | -2.32% | 48,532 |