Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,815.00
-80.00 (-2.76%)
At close: Nov 21, 2025

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,800.002,830.002,760.002,810.002,810.000.36%49,963
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%44,044
Nov 21, 20252,855.002,870.002,760.002,815.002,815.00-2.76%60,499
Nov 20, 20252,770.002,895.002,770.002,895.002,895.003.76%109,360
Nov 19, 20252,785.002,980.002,715.002,790.002,790.002.20%103,940
Nov 18, 20252,845.002,870.002,720.002,730.002,730.00-5.21%128,324
Nov 17, 20252,955.002,990.002,870.002,880.002,880.00-2.54%108,949
Nov 14, 20252,985.003,015.002,875.002,955.002,955.00-1.01%56,436
Nov 13, 20253,045.003,045.002,965.002,985.002,985.00-0.50%54,871
Nov 12, 20253,005.003,045.002,965.003,000.003,000.00-54,241
Nov 11, 20253,005.003,140.002,970.003,000.003,000.000.67%120,418
Nov 10, 20253,025.003,050.002,775.002,980.002,980.000.68%97,204
Nov 7, 20252,975.003,070.002,905.002,960.002,960.00-1.66%85,580
Nov 6, 20253,125.003,125.002,990.003,010.003,010.00-1.79%82,006
Nov 5, 20253,085.003,120.002,900.003,065.003,065.00-0.33%155,616
Nov 4, 20253,060.003,155.002,920.003,075.003,075.000.49%98,353
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%358,890
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%141,814
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%139,466
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%97,285
Sep 29, 20253,485.003,580.003,430.003,480.003,480.00-82,684
Sep 26, 20253,460.003,510.003,415.003,480.003,480.000.72%74,407
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%202,864
Sep 23, 20253,700.003,730.003,575.003,590.003,590.00-2.58%367,447
Sep 22, 20253,610.003,970.003,580.003,685.003,685.002.36%1,494,803
Sep 19, 20253,650.003,665.003,567.003,600.003,600.00-1.23%143,361
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%397,670
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