Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 22,150
+450 (2.07%)
Last updated: Jul 21, 2026, 2:02 PM KST
Samwha Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 21,350.00 | 21,900.00 | 21,000.00 | 21,300.00 | - | -1.84% | 20,497 |
| 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 |
| Jul 13, 2026 | 26,000.00 | 26,600.00 | 24,150.00 | 24,200.00 | 24,200.00 | -6.56% | 75,864 |
| Jul 10, 2026 | 25,100.00 | 26,250.00 | 25,100.00 | 25,900.00 | 25,900.00 | 6.80% | 67,558 |
| Jul 9, 2026 | 23,700.00 | 25,250.00 | 23,600.00 | 24,250.00 | 24,250.00 | 2.32% | 57,572 |
| Jul 8, 2026 | 24,600.00 | 25,550.00 | 23,500.00 | 23,700.00 | 23,700.00 | -7.42% | 102,762 |
| Jul 7, 2026 | 26,900.00 | 27,350.00 | 24,800.00 | 25,600.00 | 25,600.00 | -6.57% | 115,038 |
| Jul 6, 2026 | 28,450.00 | 28,950.00 | 26,600.00 | 27,400.00 | 27,400.00 | -3.18% | 77,963 |
| Jul 3, 2026 | 28,600.00 | 28,600.00 | 26,200.00 | 28,300.00 | 28,300.00 | 0.35% | 123,668 |
| Jul 2, 2026 | 29,600.00 | 29,600.00 | 27,400.00 | 28,200.00 | 28,200.00 | -7.24% | 108,854 |
| Jul 1, 2026 | 29,950.00 | 31,300.00 | 29,700.00 | 30,400.00 | 30,400.00 | 1.84% | 136,635 |
| Jun 30, 2026 | 29,700.00 | 31,600.00 | 29,000.00 | 29,850.00 | 29,850.00 | 3.47% | 346,310 |
| 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 |