Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,050.00
-60.00 (-2.84%)
Nov 3, 2026, 3:30 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,135.002,135.002,010.002,050.002,050.00-2.84%81,276
Nov 2, 20262,060.002,120.002,050.002,110.002,110.001.69%62,844
Oct 30, 20262,105.002,150.002,050.002,075.002,075.00-3.04%81,896
Oct 29, 20262,220.002,230.002,130.002,140.002,140.00-4.46%103,811
Oct 28, 20262,230.002,275.002,210.002,240.002,240.001.36%59,311
Oct 27, 20262,190.002,350.002,190.002,210.002,210.000.91%43,013
Oct 26, 20262,225.002,245.002,155.002,190.002,190.00-1.35%58,513
Oct 23, 20262,275.002,300.002,165.002,220.002,220.00-2.42%96,422
Oct 22, 20262,395.002,415.002,265.002,275.002,275.00-4.41%109,985
Oct 21, 20262,405.002,470.002,370.002,380.002,380.00-2.66%93,531
Oct 20, 20262,475.002,485.002,350.002,445.002,445.00-0.81%88,662
Oct 19, 20262,375.002,485.002,340.002,465.002,465.003.57%125,230
Oct 16, 20262,255.002,420.002,255.002,380.002,380.004.85%102,902
Oct 15, 20262,350.002,350.002,210.002,270.002,270.00-5.61%184,660
Oct 14, 20262,420.002,540.002,375.002,405.002,405.00-0.41%199,952
Oct 13, 20262,400.002,610.002,295.002,415.002,415.00-1.43%335,725
Oct 12, 20262,565.002,580.002,445.002,450.002,450.00-4.48%168,535
Oct 8, 20262,640.002,640.002,545.002,565.002,565.00-2.29%115,025
Oct 7, 20262,690.002,690.002,615.002,625.002,625.00-2.05%103,690
Oct 6, 20262,685.002,765.002,670.002,680.002,680.00-157,914
Oct 2, 20262,670.002,710.002,660.002,680.002,680.00-0.74%155,766
Oct 1, 20262,640.002,705.002,600.002,700.002,700.001.50%190,776
Sep 30, 20262,705.002,720.002,635.002,660.002,660.00-0.56%121,617
Sep 29, 20262,660.002,685.002,600.002,675.002,675.000.56%142,893
Sep 28, 20262,720.002,730.002,660.002,660.002,660.00-0.75%100,861
Sep 23, 20262,730.002,730.002,645.002,680.002,680.00-0.37%101,627
Sep 22, 20262,790.002,840.002,690.002,690.002,690.00-2.54%283,967
Sep 21, 20262,740.002,870.002,710.002,760.002,760.000.91%569,798
Sep 18, 20262,710.002,750.002,650.002,735.002,735.002.24%303,979
Sep 17, 20262,705.002,720.002,650.002,675.002,675.00-0.93%152,195
Sep 16, 20262,670.002,720.002,620.002,700.002,700.001.12%209,679
Sep 15, 20262,765.002,795.002,640.002,670.002,670.00-2.73%275,089
Sep 14, 20262,640.002,850.002,565.002,745.002,745.003.98%1,299,297
Sep 11, 20262,480.003,100.002,450.002,640.002,640.005.18%3,993,400
Sep 10, 20262,550.002,570.002,490.002,510.002,510.00-1.57%115,416
Sep 9, 20262,560.002,585.002,530.002,550.002,550.00-0.39%201,759
Sep 8, 20262,580.002,630.002,527.002,560.002,560.00-0.78%151,578
Sep 7, 20262,600.002,620.002,555.002,580.002,580.000.19%100,513
Sep 4, 20262,560.002,625.002,560.002,575.002,575.000.19%92,258
Sep 3, 20262,600.002,645.002,535.002,570.002,570.00-0.58%121,122
Sep 2, 20262,530.002,665.002,510.002,585.002,585.00-177,576
Sep 1, 20262,615.002,685.002,555.002,585.002,585.00-0.96%147,452
Aug 31, 20262,635.002,640.002,550.002,610.002,610.00-1.88%106,548
Aug 28, 20262,660.002,765.002,635.002,660.002,660.00-0.19%182,320
Aug 27, 20262,685.002,750.002,610.002,665.002,665.000.19%141,182
Aug 26, 20262,635.002,695.002,600.002,660.002,660.000.95%133,036
Aug 25, 20262,550.002,650.002,410.002,635.002,635.001.74%219,603
Aug 24, 20262,685.002,685.002,560.002,590.002,590.00-1.15%226,533
Aug 21, 20262,680.002,700.002,580.002,620.002,620.00-4.03%258,112
Aug 20, 20262,750.002,790.002,670.002,730.002,730.001.87%195,578