Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
-105.00 (-4.11%)
Last updated: Apr 8, 2026, 2:41 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,585.002,610.002,405.002,480.002,480.00-2.94%207,287
Apr 7, 20262,635.002,680.002,530.002,555.002,555.00-3.04%76,572
Apr 6, 20262,605.002,680.002,560.002,635.002,635.000.76%64,928
Apr 3, 20262,610.002,680.002,570.002,615.002,615.003.56%44,715
Apr 2, 20262,680.002,740.002,475.002,525.002,525.00-6.48%148,479
Apr 1, 20262,580.002,790.002,575.002,700.002,700.004.85%170,422
Mar 31, 20262,605.002,605.002,455.002,575.002,575.00-1.15%48,657
Mar 30, 20262,435.002,625.002,420.002,605.002,605.002.16%61,979
Mar 27, 20262,525.002,560.002,465.002,550.002,550.000.20%18,070
Mar 26, 20262,620.002,625.002,505.002,545.002,545.00-2.86%62,247
Mar 25, 20262,585.002,635.002,500.002,620.002,620.001.35%39,091
Mar 24, 20262,540.002,597.002,400.002,585.002,585.003.82%48,305
Mar 23, 20262,640.002,655.002,480.002,490.002,490.00-4.41%72,130
Mar 20, 20262,660.002,660.002,545.002,605.002,605.000.19%55,771
Mar 19, 20262,675.002,675.002,600.002,600.002,600.00-2.80%55,927
Mar 18, 20262,605.002,700.002,600.002,675.002,675.002.69%114,710
Mar 17, 20262,585.002,645.002,580.002,605.002,605.000.77%46,304
Mar 16, 20262,620.002,640.002,530.002,585.002,585.00-1.34%56,051
Mar 13, 20262,580.002,640.002,530.002,620.002,620.000.58%64,748
Mar 12, 20262,560.002,850.002,470.002,605.002,605.002.76%261,166
Mar 11, 20262,420.002,545.002,420.002,535.002,535.004.75%48,524
Mar 10, 20262,285.002,435.002,275.002,420.002,420.006.37%71,914
Mar 9, 20262,445.002,445.002,250.002,275.002,275.00-7.71%132,043
Mar 6, 20262,395.002,500.002,300.002,465.002,465.002.92%110,363
Mar 5, 20262,255.002,435.002,255.002,395.002,395.008.37%241,773
Mar 4, 20262,545.002,590.002,170.002,210.002,210.00-14.84%451,639
Mar 3, 20262,650.002,650.002,545.002,595.002,595.00-2.99%213,647
Feb 27, 20262,750.002,755.002,650.002,675.002,675.00-3.78%242,400
Feb 26, 20262,890.002,890.002,760.002,780.002,780.00-3.47%160,328
Feb 25, 20262,890.002,925.002,855.002,880.002,880.00-135,133
Feb 24, 20262,870.002,890.002,720.002,880.002,880.000.35%147,801
Feb 23, 20262,725.002,900.002,695.002,870.002,870.005.32%558,601
Feb 20, 20262,730.002,760.002,700.002,725.002,725.00-0.91%98,552
Feb 19, 20262,785.002,785.002,645.002,750.002,750.00-1.26%122,317
Feb 13, 20262,835.002,840.002,730.002,785.002,785.00-2.11%118,356
Feb 12, 20262,920.002,945.002,820.002,845.002,845.00-1.04%60,738
Feb 11, 20262,850.002,905.002,830.002,875.002,875.001.77%97,292
Feb 10, 20262,815.002,845.002,790.002,825.002,825.000.36%45,332
Feb 9, 20262,815.002,825.002,725.002,815.002,815.001.81%72,812
Feb 6, 20262,815.002,815.002,700.002,765.002,765.00-1.78%87,621
Feb 5, 20262,850.002,850.002,800.002,815.002,815.00-2.26%64,100
Feb 4, 20262,880.002,900.002,805.002,880.002,880.00-82,944
Feb 3, 20262,820.002,880.002,760.002,880.002,880.002.49%132,304
Feb 2, 20262,895.002,915.002,770.002,810.002,810.00-3.60%123,550
Jan 30, 20262,985.002,985.002,880.002,915.002,915.00-2.18%165,965
Jan 29, 20262,975.002,995.002,880.002,980.002,980.00-0.67%202,939
Jan 28, 20263,000.003,100.002,965.003,000.003,000.00-185,801
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%136,279