Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea · Delayed Price · Currency is KRW 3,770.00
-65.00 (-1.69%)
Last updated: Sep 15, 2025, 9:34 AM KST
Samwha Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3,830.00 | 4,095.00 | 3,795.00 | 3,835.00 | 3,835.00 | 0.52% | 924,236 |
| Sep 11, 2025 | 3,875.00 | 3,880.00 | 3,755.00 | 3,815.00 | 3,815.00 | -0.78% | 507,051 |
| Sep 10, 2025 | 4,800.00 | 4,925.00 | 3,835.00 | 3,845.00 | 3,845.00 | -17.49% | 2,131,049 |
| Sep 9, 2025 | 4,165.00 | 4,670.00 | 4,040.00 | 4,660.00 | 4,660.00 | 11.75% | 352,287 |
| Sep 8, 2025 | 3,865.00 | 4,170.00 | 3,865.00 | 4,170.00 | 4,170.00 | 7.20% | 143,208 |
| Sep 5, 2025 | 3,780.00 | 3,920.00 | 3,750.00 | 3,890.00 | 3,890.00 | 2.91% | 57,840 |
| Sep 4, 2025 | 3,890.00 | 3,890.00 | 3,765.00 | 3,780.00 | 3,780.00 | -0.79% | 39,508 |
| Sep 3, 2025 | 3,840.00 | 3,945.00 | 3,745.00 | 3,810.00 | 3,810.00 | 1.06% | 107,537 |
| Sep 2, 2025 | 3,750.00 | 3,800.00 | 3,710.00 | 3,770.00 | 3,770.00 | -0.13% | 46,408 |
| Sep 1, 2025 | 3,815.00 | 3,890.00 | 3,715.00 | 3,775.00 | 3,775.00 | -1.82% | 85,163 |
| Aug 29, 2025 | 3,930.00 | 3,985.00 | 3,780.00 | 3,845.00 | 3,845.00 | -2.04% | 66,984 |
| Aug 28, 2025 | 3,920.00 | 3,980.00 | 3,840.00 | 3,925.00 | 3,925.00 | 1.03% | 54,165 |
| Aug 27, 2025 | 3,900.00 | 3,960.00 | 3,835.00 | 3,885.00 | 3,885.00 | 1.30% | 55,347 |
| Aug 26, 2025 | 4,000.00 | 4,055.00 | 3,790.00 | 3,835.00 | 3,835.00 | -4.24% | 147,952 |
| Aug 25, 2025 | 4,150.00 | 4,220.00 | 3,950.00 | 4,005.00 | 4,005.00 | -1.60% | 124,854 |
| Aug 22, 2025 | 4,060.00 | 4,110.00 | 3,940.00 | 4,070.00 | 4,070.00 | 2.78% | 86,666 |
| Aug 21, 2025 | 4,100.00 | 4,100.00 | 3,930.00 | 3,960.00 | 3,960.00 | -0.88% | 80,983 |
| Aug 20, 2025 | 4,100.00 | 4,125.00 | 3,800.00 | 3,995.00 | 3,995.00 | -3.15% | 110,615 |
| Aug 19, 2025 | 4,430.00 | 4,430.00 | 4,010.00 | 4,125.00 | 4,125.00 | -5.39% | 253,684 |
| Aug 18, 2025 | 5,070.00 | 5,070.00 | 4,230.00 | 4,360.00 | 4,360.00 | -14.17% | 792,096 |
| Aug 14, 2025 | 5,370.00 | 5,830.00 | 4,980.00 | 5,080.00 | 5,080.00 | -5.22% | 491,305 |
| Aug 13, 2025 | 5,425.00 | 5,470.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.19% | 50,185 |
| Aug 12, 2025 | 5,530.00 | 5,660.00 | 5,330.00 | 5,350.00 | 5,350.00 | -0.74% | 53,254 |
| Aug 11, 2025 | 5,510.00 | 5,580.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.18% | 55,453 |
| Aug 8, 2025 | 5,370.00 | 5,600.00 | 5,280.00 | 5,510.00 | 5,510.00 | 2.61% | 135,701 |
| Aug 7, 2025 | 5,190.00 | 5,560.00 | 5,110.00 | 5,370.00 | 5,370.00 | 3.47% | 167,042 |
| Aug 6, 2025 | 5,330.00 | 5,350.00 | 5,120.00 | 5,190.00 | 5,190.00 | -1.70% | 74,572 |
| Aug 5, 2025 | 5,110.00 | 5,330.00 | 5,080.00 | 5,280.00 | 5,280.00 | 3.33% | 58,717 |
| Aug 4, 2025 | 5,200.00 | 5,210.00 | 5,020.00 | 5,110.00 | 5,110.00 | -1.73% | 56,106 |
| Aug 1, 2025 | 5,290.00 | 5,290.00 | 4,970.00 | 5,200.00 | 5,200.00 | -1.70% | 161,397 |
| Jul 31, 2025 | 5,150.00 | 5,360.00 | 5,140.00 | 5,290.00 | 5,290.00 | 1.73% | 82,050 |
| Jul 30, 2025 | 5,080.00 | 5,300.00 | 4,985.00 | 5,200.00 | 5,200.00 | 2.36% | 119,637 |
| Jul 29, 2025 | 5,000.00 | 5,110.00 | 4,905.00 | 5,080.00 | 5,080.00 | 1.60% | 82,552 |
| Jul 28, 2025 | 5,180.00 | 5,180.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.57% | 40,162 |
| Jul 25, 2025 | 5,190.00 | 5,450.00 | 5,040.00 | 5,080.00 | 5,080.00 | -0.39% | 33,652 |
| Jul 24, 2025 | 5,290.00 | 5,390.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.59% | 61,363 |
| Jul 23, 2025 | 5,040.00 | 5,310.00 | 4,975.00 | 5,290.00 | 5,290.00 | 4.96% | 69,238 |
| Jul 22, 2025 | 5,200.00 | 5,200.00 | 4,970.00 | 5,040.00 | 5,040.00 | -2.33% | 129,128 |
| Jul 21, 2025 | 5,210.00 | 5,320.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.58% | 73,841 |
| Jul 18, 2025 | 5,380.00 | 5,410.00 | 5,130.00 | 5,190.00 | 5,190.00 | -4.42% | 155,605 |
| Jul 17, 2025 | 5,500.00 | 5,500.00 | 5,260.00 | 5,430.00 | 5,430.00 | - | 92,525 |
| Jul 16, 2025 | 5,500.00 | 5,830.00 | 5,400.00 | 5,430.00 | 5,430.00 | 1.69% | 183,791 |
| Jul 15, 2025 | 5,460.00 | 5,540.00 | 5,250.00 | 5,340.00 | 5,340.00 | -3.26% | 133,070 |
| Jul 14, 2025 | 5,700.00 | 5,700.00 | 5,320.00 | 5,520.00 | 5,520.00 | -1.95% | 134,234 |
| Jul 11, 2025 | 5,610.00 | 5,850.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.36% | 184,897 |
| Jul 10, 2025 | 5,470.00 | 5,700.00 | 5,280.00 | 5,610.00 | 5,610.00 | 2.37% | 130,248 |
| Jul 9, 2025 | 5,380.00 | 5,520.00 | 5,160.00 | 5,480.00 | 5,480.00 | 1.29% | 144,843 |
| Jul 8, 2025 | 5,320.00 | 5,490.00 | 5,260.00 | 5,410.00 | 5,410.00 | - | 92,653 |
| Jul 7, 2025 | 5,360.00 | 5,560.00 | 5,200.00 | 5,410.00 | 5,410.00 | - | 173,559 |
| Jul 4, 2025 | 5,800.00 | 5,940.00 | 5,330.00 | 5,410.00 | 5,410.00 | -5.91% | 247,150 |