Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
+115.00 (4.45%)
Jul 21, 2026, 3:30 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,650.002,750.002,455.002,585.002,585.00-6.00%490,850
Jul 16, 20262,900.002,900.002,710.002,750.002,750.00-8.33%551,754
Jul 15, 20263,085.003,150.002,920.003,000.003,000.001.18%878,415
Jul 14, 20263,180.003,185.002,815.002,965.002,965.00-5.42%1,081,533
Jul 13, 20263,385.003,475.003,010.003,135.003,135.00-9.78%1,236,695
Jul 10, 20263,440.003,535.003,255.003,475.003,475.006.11%2,273,464
Jul 9, 20263,225.003,730.003,035.003,275.003,275.006.33%4,699,673
Jul 8, 20263,360.003,425.003,000.003,080.003,080.00-10.60%1,602,721
Jul 7, 20263,375.004,060.003,320.003,445.003,445.001.47%5,528,147
Jul 6, 20263,850.004,320.003,325.003,395.003,395.00-5.03%16,089,332
Jul 3, 20262,750.003,575.002,710.003,575.003,575.0030.00%12,335,088
Jul 2, 20262,940.003,035.002,735.002,750.002,750.00-10.42%1,244,199
Jul 1, 20263,450.003,660.002,955.003,070.003,070.00-3.91%7,319,197
Jun 30, 20262,500.003,195.002,445.003,195.003,195.0029.88%6,366,953
Jun 29, 20262,400.002,490.002,320.002,460.002,460.002.50%645,087
Jun 26, 20262,460.002,680.002,320.002,400.002,400.00-2.44%978,267
Jun 25, 20262,780.003,300.002,430.002,460.002,460.00-6.82%3,783,734
Jun 24, 20262,775.002,885.002,570.002,640.002,640.00-6.55%898,846
Jun 23, 20263,280.003,345.002,805.002,825.002,825.00-13.74%1,735,120
Jun 22, 20263,680.004,000.003,070.003,275.003,275.00-14.82%4,417,332
Jun 19, 20263,910.004,820.003,800.003,845.003,845.002.81%19,593,710
Jun 18, 20262,940.003,740.002,850.003,740.003,740.0029.86%3,701,357
Jun 17, 20263,150.003,300.002,850.002,880.002,880.00-9.86%2,253,784
Jun 16, 20263,090.003,735.002,915.003,195.003,195.0011.13%13,305,870
Jun 15, 20262,235.002,875.002,215.002,875.002,875.0029.80%2,843,737
Jun 12, 20262,300.002,350.002,185.002,215.002,215.000.68%505,150
Jun 11, 20262,135.002,490.002,105.002,200.002,200.000.23%1,792,763
Jun 10, 20262,275.002,325.002,095.002,195.002,195.00-6.00%616,877
Jun 9, 20262,390.002,455.002,230.002,335.002,335.00-0.64%824,393
Jun 8, 20262,275.002,460.002,240.002,350.002,350.00-7.84%484,391
Jun 5, 20262,620.002,645.002,390.002,550.002,550.00-6.42%1,258,208
Jun 4, 20262,785.003,000.002,510.002,725.002,725.00-1.80%2,084,720
Jun 2, 20262,765.002,895.002,665.002,775.002,775.00-2.97%717,307
Jun 1, 20263,235.003,235.002,810.002,860.002,860.00-15.01%991,740
May 29, 20263,905.003,905.003,335.003,365.003,365.00-13.83%1,402,071
May 28, 20263,300.004,485.003,100.003,905.003,905.008.17%24,648,450
May 27, 20264,520.004,520.003,610.003,610.003,610.003.74%17,152,730
May 26, 20263,070.003,480.003,070.003,480.003,480.0029.85%1,321,210
May 22, 20262,190.002,680.002,125.002,680.002,680.0029.78%2,527,050
May 21, 20262,120.002,155.002,055.002,065.002,065.000.73%44,786
May 20, 20262,175.002,175.002,010.002,050.002,050.00-5.75%64,806
May 19, 20262,155.002,200.002,105.002,175.002,175.001.16%39,609
May 18, 20262,135.002,205.002,125.002,150.002,150.00-2.71%41,552
May 15, 20262,350.002,350.002,185.002,210.002,210.00-3.28%61,542
May 14, 20262,275.002,340.002,255.002,285.002,285.000.88%50,340
May 13, 20262,270.002,390.002,200.002,265.002,265.00-83,711
May 12, 20262,300.002,300.002,200.002,265.002,265.00-1.09%116,260
May 11, 20262,345.002,350.002,230.002,290.002,290.00-2.35%132,633
May 8, 20262,420.002,420.002,330.002,345.002,345.00-0.21%46,138
May 7, 20262,365.002,430.002,305.002,350.002,350.00-0.63%73,132