Skip to main content
logo
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
+295.00 (10.26%)
Last updated: Jun 16, 2026, 1:59 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20263,090.003,735.003,070.003,340.00-16.17%8,561,270
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
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