Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-15.00 (-0.58%)
Sep 3, 2026, 3:30 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,600.002,645.002,535.002,570.002,570.00-0.58%121,122
Sep 2, 20262,530.002,665.002,510.002,585.002,585.00-177,439
Sep 1, 20262,615.002,685.002,555.002,585.002,585.00-0.96%146,963
Aug 31, 20262,635.002,640.002,550.002,610.002,610.00-1.88%105,864
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%138,900
Aug 26, 20262,635.002,695.002,600.002,660.002,660.000.95%132,808
Aug 25, 20262,550.002,650.002,410.002,635.002,635.001.74%218,646
Aug 24, 20262,685.002,685.002,560.002,590.002,590.00-1.15%224,745
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
Aug 19, 20262,740.002,790.002,650.002,680.002,680.00-3.77%392,962
Aug 18, 20262,975.002,985.002,780.002,785.002,785.00-6.23%448,515
Aug 14, 20263,020.003,040.002,850.002,970.002,970.000.34%611,031
Aug 13, 20263,105.003,345.002,935.002,960.002,960.00-1.33%3,030,464
Aug 12, 20262,905.003,260.002,800.003,000.003,000.005.63%1,969,539
Aug 11, 20262,740.002,940.002,675.002,840.002,840.003.84%983,555
Aug 10, 20262,710.002,765.002,690.002,735.002,735.001.86%423,354
Aug 7, 20262,730.002,790.002,605.002,685.002,685.00-0.56%398,367
Aug 6, 20262,820.002,930.002,700.002,700.002,700.00-6.09%523,757
Aug 5, 20262,830.002,970.002,805.002,875.002,875.005.70%1,162,900
Aug 4, 20262,750.002,790.002,670.002,720.002,720.002.06%474,406
Aug 3, 20262,590.002,790.002,585.002,665.002,665.00-543,986
Jul 31, 20262,730.002,960.002,615.002,665.002,665.007.24%1,505,984
Jul 30, 20262,575.002,620.002,440.002,485.002,485.00-3.68%446,147
Jul 29, 20262,750.002,795.002,400.002,580.002,580.00-3.73%698,053
Jul 28, 20262,770.002,850.002,630.002,680.002,680.00-8.06%541,976
Jul 27, 20262,750.002,950.002,700.002,915.002,915.009.18%1,207,672
Jul 24, 20262,965.002,985.002,655.002,670.002,670.00-7.45%1,466,788
Jul 23, 20262,730.003,370.002,730.002,885.002,885.0011.18%8,561,170
Jul 22, 20262,880.002,970.002,595.002,595.002,595.00-3.89%792,402
Jul 21, 20262,650.002,720.002,460.002,700.002,700.004.45%580,372
Jul 20, 20262,650.002,750.002,455.002,585.002,585.00-6.00%493,784
Jul 16, 20262,900.002,900.002,710.002,750.002,750.00-8.33%555,722
Jul 15, 20263,085.003,150.002,920.003,000.003,000.001.18%891,793
Jul 14, 20263,180.003,185.002,815.002,965.002,965.00-5.42%1,108,806
Jul 13, 20263,385.003,475.003,010.003,135.003,135.00-9.78%1,240,187
Jul 10, 20263,440.003,535.003,255.003,475.003,475.006.11%2,295,822
Jul 9, 20263,225.003,730.003,035.003,275.003,275.006.33%4,735,965
Jul 8, 20263,360.003,425.003,000.003,080.003,080.00-10.60%1,642,122
Jul 7, 20263,375.004,060.003,320.003,445.003,445.001.47%5,577,373
Jul 6, 20263,850.004,320.003,325.003,395.003,395.00-5.03%16,121,730
Jul 3, 20262,750.003,575.002,710.003,575.003,575.0030.00%12,339,256
Jul 2, 20262,940.003,035.002,735.002,750.002,750.00-10.42%1,252,126
Jul 1, 20263,450.003,660.002,955.003,070.003,070.00-3.91%7,341,132
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%648,296
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%3,793,878
Jun 24, 20262,775.002,885.002,570.002,640.002,640.00-6.55%904,285