Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-40.00 (-1.39%)
Feb 4, 2026, 1:40 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,820.002,880.002,760.002,880.002,880.002.49%132,280
Feb 2, 20262,895.002,915.002,770.002,810.002,810.00-3.60%123,488
Jan 30, 20262,985.002,985.002,880.002,915.002,915.00-2.18%165,080
Jan 29, 20262,975.002,995.002,880.002,980.002,980.00-0.67%201,926
Jan 28, 20263,000.003,100.002,965.003,000.003,000.00-185,233
Jan 27, 20263,025.003,025.002,960.003,000.003,000.00-92,945
Jan 26, 20263,000.003,050.002,970.003,000.003,000.001.18%119,241
Jan 23, 20263,030.003,030.002,920.002,965.002,965.00-1.00%135,768
Jan 22, 20262,985.003,090.002,940.002,995.002,995.000.50%213,118
Jan 21, 20262,900.003,185.002,860.002,980.002,980.001.71%641,574
Jan 20, 20262,880.002,940.002,815.002,930.002,930.001.74%91,482
Jan 19, 20262,940.002,940.002,840.002,880.002,880.00-2.04%121,858
Jan 16, 20263,020.003,020.002,915.002,940.002,940.00-2.33%123,586
Jan 15, 20262,950.003,015.002,900.003,010.003,010.003.44%162,795
Jan 14, 20262,890.003,025.002,890.002,910.002,910.000.69%113,045
Jan 13, 20263,000.003,000.002,890.002,890.002,890.00-2.03%103,874
Jan 12, 20262,900.003,020.002,820.002,950.002,950.002.43%208,454
Jan 9, 20262,900.002,925.002,825.002,880.002,880.00-1.71%164,027
Jan 8, 20263,150.003,150.002,910.002,930.002,930.00-5.33%403,872
Jan 7, 20262,940.003,600.002,885.003,095.003,095.009.36%3,628,729
Jan 6, 20262,825.002,885.002,785.002,830.002,830.000.18%37,011
Jan 5, 20262,855.002,910.002,775.002,825.002,825.00-1.05%55,105
Jan 2, 20262,725.002,910.002,715.002,855.002,855.004.77%111,784
Dec 30, 20252,670.002,740.002,670.002,725.002,725.002.06%52,631
Dec 29, 20252,670.002,680.002,590.002,670.002,670.002.10%38,466
Dec 26, 20252,730.002,730.002,600.002,615.002,615.00-2.24%70,822
Dec 24, 20252,735.002,735.002,660.002,675.002,675.00-2.19%43,908
Dec 23, 20252,795.002,795.002,665.002,735.002,735.00-1.08%36,627
Dec 22, 20252,785.002,810.002,735.002,765.002,765.000.91%22,325
Dec 19, 20252,720.002,755.002,620.002,740.002,740.000.74%54,014
Dec 18, 20252,770.002,770.002,640.002,720.002,720.00-1.81%42,428
Dec 17, 20252,765.002,785.002,755.002,770.002,770.00-13,852
Dec 16, 20252,810.002,810.002,735.002,770.002,770.00-0.36%33,661
Dec 15, 20252,780.002,800.002,765.002,780.002,780.00-0.89%46,017
Dec 12, 20252,810.002,870.002,795.002,805.002,805.00-0.18%36,872
Dec 11, 20252,850.002,865.002,805.002,810.002,810.00-1.40%41,097
Dec 10, 20252,830.002,870.002,780.002,850.002,850.001.60%59,094
Dec 9, 20252,830.002,880.002,780.002,805.002,805.00-0.88%49,819
Dec 8, 20252,870.002,870.002,790.002,830.002,830.00-1.74%52,059
Dec 5, 20252,845.002,880.002,800.002,880.002,880.001.77%43,548
Dec 4, 20252,885.002,910.002,795.002,830.002,830.00-1.91%55,460
Dec 3, 20252,905.002,920.002,845.002,885.002,885.00-0.69%73,114
Dec 2, 20252,900.002,915.002,870.002,905.002,905.000.87%47,831
Dec 1, 20252,880.002,925.002,840.002,880.002,880.000.35%70,088
Nov 28, 20252,815.002,880.002,800.002,870.002,870.001.95%45,649
Nov 27, 20252,820.002,855.002,710.002,815.002,815.000.18%51,638
Nov 26, 20252,800.002,830.002,760.002,810.002,810.000.36%50,059
Nov 25, 20252,760.002,820.002,760.002,800.002,800.002.19%34,763
Nov 24, 20252,795.002,800.002,720.002,740.002,740.00-2.66%44,052
Nov 21, 20252,855.002,870.002,760.002,815.002,815.00-2.76%60,499