Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
-140.00 (-4.55%)
Last updated: Nov 5, 2025, 9:43 AM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,085.003,120.002,900.003,070.003,070.00-0.16%146,104
Nov 4, 20253,060.003,155.002,920.003,075.003,075.000.49%98,429
Nov 3, 20253,090.003,140.003,020.003,060.003,060.00-1.92%153,491
Oct 31, 20253,165.003,200.003,090.003,120.003,120.00-1.42%93,158
Oct 30, 20253,230.003,265.003,145.003,165.003,165.00-3.06%141,241
Oct 29, 20253,325.003,350.003,250.003,265.003,265.00-1.80%125,859
Oct 28, 20253,380.003,435.003,260.003,325.003,325.000.30%172,491
Oct 27, 20253,535.003,535.003,180.003,315.003,315.00-5.29%378,172
Oct 24, 20253,505.003,535.003,440.003,500.003,500.00-172,843
Oct 23, 20253,490.003,560.003,480.003,500.003,500.00-0.28%142,414
Oct 22, 20253,510.003,520.003,450.003,510.003,510.00-114,807
Oct 21, 20253,525.003,555.003,480.003,510.003,510.00-0.43%165,932
Oct 20, 20253,525.003,540.003,455.003,525.003,525.00-0.70%141,775
Oct 17, 20253,615.003,615.003,500.003,550.003,550.00-1.93%267,244
Oct 16, 20253,685.003,690.003,595.003,620.003,620.00-2.29%293,606
Oct 15, 20253,710.003,810.003,655.003,705.003,705.000.14%360,440
Oct 14, 20254,060.004,060.003,690.003,700.003,700.00-9.20%1,365,959
Oct 13, 20253,835.004,490.003,740.004,075.004,075.0011.80%7,982,624
Oct 10, 20253,640.003,885.003,600.003,645.003,645.002.97%557,410
Oct 2, 20253,560.003,615.003,505.003,540.003,540.000.71%134,097
Oct 1, 20253,570.003,590.003,505.003,515.003,515.00-0.42%49,928
Sep 30, 20253,470.003,600.003,470.003,530.003,530.001.44%97,445
Sep 29, 20253,485.003,580.003,430.003,480.003,480.00-83,345
Sep 26, 20253,460.003,510.003,415.003,480.003,480.000.72%74,421
Sep 25, 20253,495.003,510.003,450.003,455.003,455.00-1.00%89,253
Sep 24, 20253,590.003,590.003,410.003,490.003,490.00-2.79%204,700
Sep 23, 20253,700.003,730.003,575.003,590.003,590.00-2.58%369,864
Sep 22, 20253,610.003,970.003,580.003,685.003,685.002.36%1,503,718
Sep 19, 20253,650.003,665.003,567.003,600.003,600.00-1.23%144,767
Sep 18, 20253,650.003,680.003,615.003,645.003,645.000.28%169,632
Sep 17, 20253,660.003,660.003,605.003,635.003,635.00-0.55%115,978
Sep 16, 20253,705.003,740.003,640.003,655.003,655.00-1.35%205,458
Sep 15, 20253,830.003,835.003,630.003,705.003,705.00-3.39%401,731
Sep 12, 20253,830.004,095.003,795.003,835.003,835.000.52%925,867
Sep 11, 20253,875.003,880.003,755.003,815.003,815.00-0.78%507,051
Sep 10, 20254,800.004,925.003,835.003,845.003,845.00-17.49%2,131,049
Sep 9, 20254,165.004,670.004,040.004,660.004,660.0011.75%352,287
Sep 8, 20253,865.004,170.003,865.004,170.004,170.007.20%143,208
Sep 5, 20253,780.003,920.003,750.003,890.003,890.002.91%57,840
Sep 4, 20253,890.003,890.003,765.003,780.003,780.00-0.79%39,508
Sep 3, 20253,840.003,945.003,745.003,810.003,810.001.06%107,537
Sep 2, 20253,750.003,800.003,710.003,770.003,770.00-0.13%46,408
Sep 1, 20253,815.003,890.003,715.003,775.003,775.00-1.82%85,163
Aug 29, 20253,930.003,985.003,780.003,845.003,845.00-2.04%66,984
Aug 28, 20253,920.003,980.003,840.003,925.003,925.001.03%54,165
Aug 27, 20253,900.003,960.003,835.003,885.003,885.001.30%55,347
Aug 26, 20254,000.004,055.003,790.003,835.003,835.00-4.24%147,952
Aug 25, 20254,150.004,220.003,950.004,005.004,005.00-1.60%124,854
Aug 22, 20254,060.004,110.003,940.004,070.004,070.002.78%86,666
Aug 21, 20254,100.004,100.003,930.003,960.003,960.00-0.88%80,983