Samwha Electric Co.,Ltd. (KRX:009470)
South Korea · Delayed Price · Currency is KRW 21,950
-500 (-2.23%)
At close: Sep 3, 2026
Samwha Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22,750.00 | 22,750.00 | 21,700.00 | 21,950.00 | 21,950.00 | -2.23% | 33,865 |
| Sep 2, 2026 | 22,400.00 | 23,400.00 | 22,100.00 | 22,450.00 | 22,450.00 | -2.39% | 22,751 |
| 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% | 23,988 |
| Aug 27, 2026 | 23,400.00 | 23,750.00 | 23,100.00 | 23,600.00 | 23,600.00 | 1.72% | 35,944 |
| Aug 26, 2026 | 23,150.00 | 23,450.00 | 22,550.00 | 23,200.00 | 23,200.00 | 0.22% | 22,289 |
| Aug 25, 2026 | 21,650.00 | 23,250.00 | 20,950.00 | 23,150.00 | 23,150.00 | 4.75% | 38,983 |
| Aug 24, 2026 | 22,400.00 | 22,750.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 26,029 |
| Aug 21, 2026 | 23,000.00 | 23,050.00 | 22,000.00 | 22,200.00 | 22,200.00 | -5.73% | 36,904 |
| Aug 20, 2026 | 23,550.00 | 23,700.00 | 23,250.00 | 23,550.00 | 23,550.00 | 2.17% | 24,937 |
| Aug 19, 2026 | 23,100.00 | 23,700.00 | 22,800.00 | 23,050.00 | 23,050.00 | -3.15% | 34,718 |
| Aug 18, 2026 | 25,350.00 | 25,350.00 | 23,550.00 | 23,800.00 | 23,800.00 | -6.11% | 87,284 |
| Aug 14, 2026 | 25,700.00 | 26,000.00 | 24,700.00 | 25,350.00 | 25,350.00 | -0.78% | 59,984 |
| Aug 13, 2026 | 25,200.00 | 26,700.00 | 25,100.00 | 25,550.00 | 25,550.00 | 2.82% | 176,423 |
| Aug 12, 2026 | 24,500.00 | 25,050.00 | 24,200.00 | 24,850.00 | 24,850.00 | 3.11% | 72,831 |
| Aug 11, 2026 | 23,800.00 | 24,500.00 | 23,400.00 | 24,100.00 | 24,100.00 | 0.21% | 60,264 |
| Aug 10, 2026 | 23,100.00 | 24,100.00 | 23,050.00 | 24,050.00 | 24,050.00 | 5.48% | 44,137 |
| 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% | 61,438 |
| Aug 4, 2026 | 23,000.00 | 23,000.00 | 22,000.00 | 22,850.00 | 22,850.00 | 5.54% | 46,588 |
| Aug 3, 2026 | 21,300.00 | 22,600.00 | 20,950.00 | 21,650.00 | 21,650.00 | -0.46% | 46,260 |
| Jul 31, 2026 | 19,610.00 | 21,950.00 | 19,610.00 | 21,750.00 | 21,750.00 | 17.19% | 103,798 |
| Jul 30, 2026 | 17,800.00 | 19,490.00 | 17,800.00 | 18,560.00 | 18,560.00 | -2.32% | 48,112 |
| Jul 29, 2026 | 20,800.00 | 21,400.00 | 18,500.00 | 19,000.00 | 19,000.00 | -8.43% | 81,558 |
| Jul 28, 2026 | 22,400.00 | 22,400.00 | 20,500.00 | 20,750.00 | 20,750.00 | -9.78% | 59,791 |
| Jul 27, 2026 | 22,500.00 | 23,250.00 | 22,350.00 | 23,000.00 | 23,000.00 | 3.37% | 24,065 |
| Jul 24, 2026 | 23,200.00 | 23,700.00 | 22,250.00 | 22,250.00 | 22,250.00 | -6.12% | 49,259 |
| Jul 23, 2026 | 22,500.00 | 23,800.00 | 22,350.00 | 23,700.00 | 23,700.00 | 6.04% | 70,156 |
| Jul 22, 2026 | 22,900.00 | 23,600.00 | 22,350.00 | 22,350.00 | 22,350.00 | - | 51,235 |
| Jul 21, 2026 | 21,350.00 | 22,500.00 | 21,000.00 | 22,350.00 | 22,350.00 | 3.00% | 42,741 |
| 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 |