Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 32,400
+600 (1.89%)
Nov 3, 2026, 3:30 PM KST
Samwha Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 31,200.00 | 33,450.00 | 30,300.00 | 32,400.00 | 32,400.00 | 1.89% | 218,033 |
| Nov 2, 2026 | 30,100.00 | 32,450.00 | 29,700.00 | 31,800.00 | 31,800.00 | 4.61% | 154,940 |
| Oct 30, 2026 | 30,750.00 | 31,200.00 | 29,450.00 | 30,400.00 | 30,400.00 | -2.56% | 98,438 |
| Oct 29, 2026 | 29,500.00 | 31,400.00 | 28,700.00 | 31,200.00 | 31,200.00 | 5.41% | 166,406 |
| Oct 28, 2026 | 29,850.00 | 30,100.00 | 29,400.00 | 29,600.00 | 29,600.00 | 1.20% | 76,424 |
| Oct 27, 2026 | 28,950.00 | 29,600.00 | 28,200.00 | 29,250.00 | 29,250.00 | 2.45% | 103,349 |
| Oct 26, 2026 | 29,250.00 | 29,900.00 | 28,550.00 | 28,550.00 | 28,550.00 | -4.52% | 85,375 |
| Oct 23, 2026 | 29,000.00 | 30,050.00 | 28,700.00 | 29,900.00 | 29,900.00 | 1.01% | 119,250 |
| Oct 22, 2026 | 29,400.00 | 30,150.00 | 28,850.00 | 29,600.00 | 29,600.00 | 0.34% | 127,709 |
| Oct 21, 2026 | 29,800.00 | 30,950.00 | 29,250.00 | 29,500.00 | 29,500.00 | -0.84% | 175,474 |
| Oct 20, 2026 | 31,150.00 | 31,300.00 | 28,600.00 | 29,750.00 | 29,750.00 | -4.49% | 157,352 |
| Oct 19, 2026 | 30,300.00 | 32,200.00 | 29,900.00 | 31,150.00 | 31,150.00 | -0.16% | 257,262 |
| Oct 16, 2026 | 29,200.00 | 31,500.00 | 28,200.00 | 31,200.00 | 31,200.00 | 6.85% | 348,378 |
| Oct 15, 2026 | 28,350.00 | 29,800.00 | 27,550.00 | 29,200.00 | 29,200.00 | -1.02% | 292,044 |
| Oct 14, 2026 | 29,800.00 | 30,300.00 | 28,450.00 | 29,500.00 | 29,500.00 | 2.08% | 387,425 |
| Oct 13, 2026 | 24,150.00 | 29,500.00 | 23,700.00 | 28,900.00 | 28,900.00 | 15.83% | 688,397 |
| Oct 12, 2026 | 27,100.00 | 27,100.00 | 24,500.00 | 24,950.00 | 24,950.00 | -7.93% | 60,457 |
| Oct 8, 2026 | 27,450.00 | 27,500.00 | 26,550.00 | 27,100.00 | 27,100.00 | 0.56% | 39,064 |
| Oct 7, 2026 | 27,900.00 | 27,900.00 | 26,950.00 | 26,950.00 | 26,950.00 | -2.88% | 39,741 |
| Oct 6, 2026 | 27,850.00 | 28,000.00 | 27,450.00 | 27,750.00 | 27,750.00 | 0.36% | 56,423 |
| 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 |