Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 28,850
+1,650 (6.07%)
Jun 29, 2026, 3:30 PM KST
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 27,300.00 | 29,300.00 | 26,800.00 | 28,850.00 | 28,850.00 | 6.07% | 91,526 |
| Jun 26, 2026 | 29,000.00 | 29,550.00 | 26,100.00 | 27,200.00 | 27,200.00 | -6.69% | 168,983 |
| Jun 25, 2026 | 30,400.00 | 31,550.00 | 28,950.00 | 29,150.00 | 29,150.00 | -1.85% | 128,686 |
| Jun 24, 2026 | 29,250.00 | 30,700.00 | 28,300.00 | 29,700.00 | 29,700.00 | -0.67% | 201,692 |
| Jun 23, 2026 | 35,300.00 | 35,300.00 | 29,900.00 | 29,900.00 | 29,900.00 | -14.08% | 315,841 |
| Jun 22, 2026 | 35,300.00 | 38,000.00 | 34,050.00 | 34,800.00 | 34,800.00 | -1.42% | 387,511 |
| Jun 19, 2026 | 42,900.00 | 44,550.00 | 34,400.00 | 35,300.00 | 35,300.00 | -17.72% | 1,725,821 |
| Jun 18, 2026 | 32,600.00 | 42,900.00 | 32,500.00 | 42,900.00 | 42,900.00 | 30.00% | 1,938,053 |
| Jun 17, 2026 | 33,000.00 | 33,800.00 | 32,250.00 | 33,000.00 | 33,000.00 | -0.30% | 36,824 |
| Jun 16, 2026 | 34,300.00 | 34,850.00 | 32,850.00 | 33,100.00 | 33,100.00 | -0.60% | 77,883 |
| Jun 15, 2026 | 33,400.00 | 34,475.00 | 33,050.00 | 33,300.00 | 33,300.00 | 4.06% | 100,435 |
| Jun 12, 2026 | 32,000.00 | 33,100.00 | 31,650.00 | 32,000.00 | 32,000.00 | 2.73% | 84,778 |
| Jun 11, 2026 | 29,100.00 | 31,350.00 | 28,900.00 | 31,150.00 | 31,150.00 | 3.83% | 78,064 |
| Jun 10, 2026 | 31,700.00 | 32,300.00 | 29,150.00 | 30,000.00 | 30,000.00 | -5.66% | 86,097 |
| Jun 9, 2026 | 29,500.00 | 31,950.00 | 29,500.00 | 31,800.00 | 31,800.00 | 7.98% | 74,143 |
| Jun 8, 2026 | 29,150.00 | 30,900.00 | 29,100.00 | 29,450.00 | 29,450.00 | -9.66% | 105,134 |
| Jun 5, 2026 | 33,500.00 | 33,550.00 | 31,700.00 | 32,600.00 | 32,600.00 | -4.82% | 90,984 |
| Jun 4, 2026 | 34,300.00 | 35,400.00 | 33,900.00 | 34,250.00 | 34,250.00 | -0.15% | 72,949 |
| Jun 2, 2026 | 36,600.00 | 36,600.00 | 33,200.00 | 34,300.00 | 34,300.00 | -6.41% | 154,549 |
| Jun 1, 2026 | 38,000.00 | 38,500.00 | 35,050.00 | 36,650.00 | 36,650.00 | -3.93% | 137,622 |
| May 29, 2026 | 40,650.00 | 41,500.00 | 36,950.00 | 38,150.00 | 38,150.00 | -5.69% | 235,743 |
| May 28, 2026 | 41,000.00 | 42,650.00 | 38,550.00 | 40,450.00 | 40,450.00 | -1.34% | 536,918 |
| May 27, 2026 | 45,950.00 | 47,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | -8.48% | 600,533 |
| May 26, 2026 | 44,700.00 | 49,700.00 | 43,000.00 | 44,800.00 | 44,800.00 | 6.67% | 1,832,120 |
| May 22, 2026 | 36,900.00 | 44,200.00 | 36,750.00 | 42,000.00 | 42,000.00 | 15.70% | 963,587 |
| May 21, 2026 | 34,700.00 | 37,000.00 | 34,500.00 | 36,300.00 | 36,300.00 | 6.45% | 158,157 |
| May 20, 2026 | 32,900.00 | 35,300.00 | 31,600.00 | 34,100.00 | 34,100.00 | 2.40% | 182,212 |
| May 19, 2026 | 33,350.00 | 34,450.00 | 32,750.00 | 33,300.00 | 33,300.00 | -2.20% | 96,985 |
| May 18, 2026 | 34,900.00 | 35,050.00 | 32,400.00 | 34,050.00 | 34,050.00 | -4.62% | 150,194 |
| May 15, 2026 | 39,000.00 | 39,600.00 | 35,050.00 | 35,700.00 | 35,700.00 | -8.34% | 268,759 |
| May 14, 2026 | 39,500.00 | 40,650.00 | 37,500.00 | 38,950.00 | 38,950.00 | 0.13% | 234,105 |
| May 13, 2026 | 40,250.00 | 40,500.00 | 38,300.00 | 38,900.00 | 38,900.00 | -3.35% | 233,597 |
| May 12, 2026 | 41,500.00 | 42,050.00 | 38,700.00 | 40,250.00 | 40,250.00 | -3.01% | 193,783 |
| May 11, 2026 | 43,600.00 | 43,700.00 | 40,850.00 | 41,500.00 | 41,500.00 | -4.71% | 216,910 |
| May 8, 2026 | 44,350.00 | 44,900.00 | 42,500.00 | 43,550.00 | 43,550.00 | -1.91% | 153,028 |
| May 7, 2026 | 47,200.00 | 47,650.00 | 44,400.00 | 44,400.00 | 44,400.00 | -6.82% | 304,813 |
| May 6, 2026 | 48,850.00 | 49,800.00 | 45,000.00 | 47,650.00 | 47,650.00 | -1.95% | 255,140 |
| May 4, 2026 | 50,100.00 | 51,700.00 | 48,500.00 | 48,600.00 | 48,600.00 | 0.21% | 514,235 |
| Apr 30, 2026 | 49,350.00 | 52,800.00 | 48,200.00 | 48,500.00 | 48,500.00 | -1.02% | 695,251 |
| Apr 29, 2026 | 45,650.00 | 50,500.00 | 45,100.00 | 49,000.00 | 49,000.00 | 7.34% | 739,245 |
| Apr 28, 2026 | 49,450.00 | 49,500.00 | 45,600.00 | 45,650.00 | 45,650.00 | -2.87% | 421,370 |
| Apr 27, 2026 | 46,400.00 | 47,050.00 | 45,300.00 | 47,000.00 | 47,000.00 | 3.41% | 309,556 |
| Apr 24, 2026 | 46,750.00 | 46,850.00 | 44,250.00 | 45,450.00 | 45,450.00 | -2.78% | 257,326 |
| Apr 23, 2026 | 47,050.00 | 49,200.00 | 45,150.00 | 46,750.00 | 46,750.00 | 3.54% | 755,063 |
| Apr 22, 2026 | 44,100.00 | 48,500.00 | 43,550.00 | 45,150.00 | 45,150.00 | 6.74% | 957,855 |
| 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% | 123,458 |
| Apr 17, 2026 | 40,000.00 | 40,500.00 | 38,600.00 | 39,450.00 | 39,450.00 | -1.25% | 102,022 |
| Apr 16, 2026 | 41,300.00 | 41,300.00 | 39,700.00 | 39,950.00 | 39,950.00 | -0.87% | 169,308 |
| Apr 15, 2026 | 40,950.00 | 41,050.00 | 39,650.00 | 40,300.00 | 40,300.00 | 1.51% | 197,990 |