Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 33,000
-1,050 (-3.08%)
Last updated: May 19, 2026, 1:57 PM KST
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 34,900.00 | 35,050.00 | 32,400.00 | 34,050.00 | 34,050.00 | -4.62% | 149,580 |
| 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 |
| 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% | 113,574 |
| Apr 10, 2026 | 37,150.00 | 39,800.00 | 37,150.00 | 39,500.00 | 39,500.00 | 7.63% | 147,024 |
| Apr 9, 2026 | 37,700.00 | 37,700.00 | 35,850.00 | 36,700.00 | 36,700.00 | -3.29% | 85,152 |
| Apr 8, 2026 | 36,250.00 | 37,950.00 | 36,250.00 | 37,950.00 | 37,950.00 | 8.12% | 60,296 |
| Apr 7, 2026 | 36,300.00 | 36,400.00 | 34,600.00 | 35,100.00 | 35,100.00 | -0.43% | 44,509 |
| Apr 6, 2026 | 35,600.00 | 36,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.98% | 31,550 |
| Apr 3, 2026 | 35,600.00 | 36,200.00 | 34,900.00 | 35,600.00 | 35,600.00 | 2.59% | 51,288 |
| Apr 2, 2026 | 37,800.00 | 38,500.00 | 34,300.00 | 34,700.00 | 34,700.00 | -7.34% | 81,274 |
| Apr 1, 2026 | 35,650.00 | 37,950.00 | 35,300.00 | 37,450.00 | 37,450.00 | 9.82% | 82,482 |
| Mar 31, 2026 | 35,450.00 | 36,050.00 | 33,850.00 | 34,100.00 | 34,100.00 | -4.62% | 59,854 |
| Mar 30, 2026 | 35,000.00 | 36,900.00 | 34,300.00 | 35,750.00 | 35,750.00 | -2.59% | 66,487 |
| Mar 27, 2026 | 35,300.00 | 36,950.00 | 34,525.00 | 36,700.00 | 36,700.00 | 1.24% | 66,903 |
| 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% | 165,905 |
| Mar 24, 2026 | 37,750.00 | 38,600.00 | 36,250.00 | 37,700.00 | 37,700.00 | 3.86% | 68,060 |
| Mar 23, 2026 | 38,000.00 | 38,250.00 | 36,300.00 | 36,300.00 | 36,300.00 | -7.28% | 76,588 |
| Mar 20, 2026 | 39,400.00 | 39,850.00 | 38,550.00 | 39,150.00 | 39,150.00 | -0.38% | 88,487 |
| Mar 19, 2026 | 40,300.00 | 40,300.00 | 38,800.00 | 39,300.00 | 39,300.00 | -4.38% | 106,894 |
| Mar 18, 2026 | 41,400.00 | 42,350.00 | 40,450.00 | 41,100.00 | 41,100.00 | 3.53% | 148,058 |
| Mar 17, 2026 | 39,950.00 | 40,650.00 | 39,500.00 | 39,700.00 | 39,700.00 | 1.53% | 62,359 |
| 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% | 63,860 |
| 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% | 108,315 |
| Mar 9, 2026 | 39,450.00 | 39,450.00 | 36,050.00 | 37,150.00 | 37,150.00 | -9.61% | 110,481 |
| Mar 6, 2026 | 39,100.00 | 41,100.00 | 38,050.00 | 41,100.00 | 41,100.00 | 4.85% | 97,792 |