Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-50.00 (-1.71%)
At close: Jan 9, 2026

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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