Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,680.00
+615.00 (29.78%)
At close: May 22, 2026

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20262,435.002,445.002,360.002,365.002,365.00-3.47%121,174
May 4, 20262,500.002,515.002,445.002,450.002,450.00-2.58%127,675
Apr 30, 20262,500.002,565.002,485.002,515.002,515.00-0.20%67,137
Apr 29, 20262,525.002,540.002,465.002,520.002,520.000.60%84,227
Apr 28, 20262,540.002,540.002,485.002,505.002,505.00-1.38%64,142
Apr 27, 20262,565.002,600.002,500.002,540.002,540.00-0.97%154,015
Apr 24, 20262,540.002,585.002,540.002,565.002,565.000.20%50,716
Apr 23, 20262,620.002,635.002,540.002,560.002,560.00-1.54%80,667
Apr 22, 20262,535.002,615.002,530.002,600.002,600.002.77%91,638
Apr 21, 20262,585.002,600.002,510.002,530.002,530.00-2.13%99,983
Apr 20, 20262,610.002,630.002,565.002,585.002,585.00-0.96%52,266
Apr 17, 20262,615.002,630.002,560.002,610.002,610.00-0.19%51,416
Apr 16, 20262,585.002,640.002,570.002,615.002,615.001.16%104,326
Apr 15, 20262,600.002,600.002,545.002,585.002,585.000.78%79,399
Apr 14, 20262,650.002,655.002,550.002,565.002,565.00-1.35%106,046
Apr 13, 20262,505.002,630.002,505.002,600.002,600.001.17%90,337
Apr 10, 20262,510.002,590.002,400.002,570.002,570.002.19%152,375
Apr 9, 20262,570.002,570.002,475.002,515.002,515.001.41%76,584
Apr 8, 20262,585.002,610.002,405.002,480.002,480.00-2.94%208,389
Apr 7, 20262,635.002,680.002,530.002,555.002,555.00-3.04%76,659
Apr 6, 20262,605.002,680.002,560.002,635.002,635.000.76%64,937
Apr 3, 20262,610.002,680.002,570.002,615.002,615.003.56%44,907
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%170,423
Mar 31, 20262,605.002,605.002,455.002,575.002,575.00-1.15%48,690
Mar 30, 20262,435.002,625.002,420.002,605.002,605.002.16%61,981
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%39,099
Mar 24, 20262,540.002,597.002,400.002,585.002,585.003.82%48,358
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%55,933
Mar 18, 20262,605.002,700.002,600.002,675.002,675.002.69%116,254
Mar 17, 20262,585.002,645.002,580.002,605.002,605.000.77%46,306
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%64,817
Mar 12, 20262,560.002,850.002,470.002,605.002,605.002.76%261,166