Samwha Electric Co.,Ltd. (KRX:009470)
South Korea
· Delayed Price · Currency is KRW 30,050
+250 (0.84%)
At close: Dec 5, 2025
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,000.00 | 30,100.00 | 29,650.00 | 30,050.00 | 30,050.00 | 0.84% | 13,125 |
| Dec 4, 2025 | 30,750.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,800.00 | -2.61% | 31,849 |
| Dec 3, 2025 | 30,200.00 | 30,800.00 | 30,100.00 | 30,600.00 | 30,600.00 | 2.00% | 16,093 |
| Dec 2, 2025 | 30,300.00 | 30,300.00 | 29,750.00 | 30,000.00 | 30,000.00 | 0.17% | 17,392 |
| Dec 1, 2025 | 31,000.00 | 31,000.00 | 29,800.00 | 29,950.00 | 29,950.00 | -1.48% | 24,911 |
| Nov 28, 2025 | 30,000.00 | 30,400.00 | 28,900.00 | 30,400.00 | 30,400.00 | 3.23% | 23,897 |
| Nov 27, 2025 | 29,650.00 | 29,900.00 | 29,250.00 | 29,450.00 | 29,450.00 | -0.34% | 20,429 |
| Nov 26, 2025 | 29,600.00 | 29,700.00 | 28,850.00 | 29,550.00 | 29,550.00 | 2.78% | 25,404 |
| Nov 25, 2025 | 28,500.00 | 29,250.00 | 28,150.00 | 28,750.00 | 28,750.00 | 3.05% | 29,713 |
| Nov 24, 2025 | 28,450.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,900.00 | -1.06% | 32,972 |
| Nov 21, 2025 | 28,500.00 | 28,950.00 | 28,100.00 | 28,200.00 | 28,200.00 | -5.53% | 38,210 |
| Nov 20, 2025 | 30,200.00 | 30,400.00 | 29,550.00 | 29,850.00 | 29,850.00 | 2.93% | 30,620 |
| Nov 19, 2025 | 29,550.00 | 29,750.00 | 28,250.00 | 29,000.00 | 29,000.00 | -1.69% | 36,067 |
| Nov 18, 2025 | 30,750.00 | 31,000.00 | 29,200.00 | 29,500.00 | 29,500.00 | -5.30% | 70,922 |
| Nov 17, 2025 | 32,400.00 | 32,500.00 | 30,950.00 | 31,150.00 | 31,150.00 | -2.20% | 77,148 |
| Nov 14, 2025 | 34,150.00 | 34,200.00 | 31,800.00 | 31,850.00 | 31,850.00 | -9.00% | 62,716 |
| Nov 13, 2025 | 34,700.00 | 35,550.00 | 34,200.00 | 35,000.00 | 35,000.00 | 0.86% | 40,028 |
| Nov 12, 2025 | 34,850.00 | 34,850.00 | 33,750.00 | 34,700.00 | 34,700.00 | 0.73% | 32,940 |
| Nov 11, 2025 | 34,650.00 | 36,200.00 | 34,050.00 | 34,450.00 | 34,450.00 | 2.38% | 78,738 |
| Nov 10, 2025 | 32,900.00 | 33,750.00 | 32,500.00 | 33,650.00 | 33,650.00 | 2.28% | 40,232 |
| Nov 7, 2025 | 33,950.00 | 34,350.00 | 32,300.00 | 32,900.00 | 32,900.00 | -4.91% | 49,753 |
| Nov 6, 2025 | 35,050.00 | 35,500.00 | 33,900.00 | 34,600.00 | 34,600.00 | 0.29% | 44,345 |
| Nov 5, 2025 | 35,000.00 | 35,000.00 | 32,500.00 | 34,500.00 | 34,500.00 | -3.77% | 96,353 |
| Nov 4, 2025 | 36,500.00 | 36,850.00 | 35,650.00 | 35,850.00 | 35,850.00 | -1.65% | 67,949 |
| Nov 3, 2025 | 35,850.00 | 36,950.00 | 35,500.00 | 36,450.00 | 36,450.00 | 3.85% | 89,167 |
| Oct 31, 2025 | 36,000.00 | 36,200.00 | 34,800.00 | 35,100.00 | 35,100.00 | -2.23% | 89,886 |
| Oct 30, 2025 | 37,650.00 | 38,050.00 | 35,750.00 | 35,900.00 | 35,900.00 | -6.27% | 174,709 |
| Oct 29, 2025 | 37,600.00 | 39,200.00 | 36,400.00 | 38,300.00 | 38,300.00 | 2.00% | 253,416 |
| Oct 28, 2025 | 39,950.00 | 40,000.00 | 36,250.00 | 37,550.00 | 37,550.00 | 9.16% | 551,307 |
| Oct 27, 2025 | 34,700.00 | 34,750.00 | 33,600.00 | 34,400.00 | 34,400.00 | 0.44% | 87,413 |
| Oct 24, 2025 | 34,700.00 | 34,950.00 | 33,750.00 | 34,250.00 | 34,250.00 | 1.33% | 72,841 |
| Oct 23, 2025 | 33,650.00 | 34,400.00 | 33,400.00 | 33,800.00 | 33,800.00 | -1.31% | 56,925 |
| Oct 22, 2025 | 35,100.00 | 35,150.00 | 33,500.00 | 34,250.00 | 34,250.00 | -2.00% | 115,591 |
| Oct 21, 2025 | 36,300.00 | 36,900.00 | 34,700.00 | 34,950.00 | 34,950.00 | -2.10% | 81,581 |
| Oct 20, 2025 | 36,350.00 | 36,550.00 | 35,050.00 | 35,700.00 | 35,700.00 | -1.38% | 87,850 |
| Oct 17, 2025 | 35,800.00 | 37,300.00 | 35,400.00 | 36,200.00 | 36,200.00 | 1.69% | 103,868 |
| Oct 16, 2025 | 35,850.00 | 36,400.00 | 35,000.00 | 35,600.00 | 35,600.00 | - | 88,330 |
| Oct 15, 2025 | 35,750.00 | 35,900.00 | 34,650.00 | 35,600.00 | 35,600.00 | 0.28% | 133,335 |
| Oct 14, 2025 | 41,000.00 | 41,000.00 | 35,050.00 | 35,500.00 | 35,500.00 | -12.78% | 315,264 |
| Oct 13, 2025 | 39,400.00 | 40,700.00 | 39,350.00 | 40,700.00 | 40,700.00 | -0.25% | 89,466 |
| Oct 10, 2025 | 42,550.00 | 42,950.00 | 40,450.00 | 40,800.00 | 40,800.00 | -0.49% | 116,270 |
| Oct 2, 2025 | 40,950.00 | 42,600.00 | 40,200.00 | 41,000.00 | 41,000.00 | 2.50% | 189,977 |
| Oct 1, 2025 | 40,700.00 | 41,850.00 | 39,950.00 | 40,000.00 | 40,000.00 | -1.84% | 86,074 |
| Sep 30, 2025 | 41,600.00 | 42,100.00 | 39,800.00 | 40,750.00 | 40,750.00 | 3.95% | 145,985 |
| Sep 29, 2025 | 39,700.00 | 39,700.00 | 38,500.00 | 39,200.00 | 39,200.00 | 0.90% | 59,690 |
| Sep 26, 2025 | 39,800.00 | 40,400.00 | 38,650.00 | 38,850.00 | 38,850.00 | -4.31% | 117,077 |
| Sep 25, 2025 | 39,900.00 | 41,550.00 | 39,400.00 | 40,600.00 | 40,600.00 | -0.61% | 155,469 |
| Sep 24, 2025 | 40,500.00 | 41,850.00 | 38,550.00 | 40,850.00 | 40,850.00 | 1.87% | 230,519 |
| Sep 23, 2025 | 42,300.00 | 42,750.00 | 40,050.00 | 40,100.00 | 40,100.00 | -4.30% | 147,783 |
| Sep 22, 2025 | 42,200.00 | 42,450.00 | 39,500.00 | 41,900.00 | 41,900.00 | -3.01% | 430,840 |
| Sep 19, 2025 | 43,500.00 | 44,350.00 | 42,700.00 | 43,200.00 | 43,200.00 | 0.23% | 168,115 |
| Sep 18, 2025 | 40,000.00 | 44,600.00 | 38,700.00 | 43,100.00 | 43,100.00 | 8.84% | 491,885 |
| Sep 17, 2025 | 39,400.00 | 40,550.00 | 38,650.00 | 39,600.00 | 39,600.00 | 1.54% | 240,450 |
| Sep 16, 2025 | 37,650.00 | 40,750.00 | 37,250.00 | 39,000.00 | 39,000.00 | 9.40% | 524,142 |
| Sep 15, 2025 | 35,700.00 | 36,400.00 | 35,400.00 | 35,650.00 | 35,650.00 | -0.28% | 225,703 |
| Sep 12, 2025 | 35,050.00 | 36,500.00 | 34,100.00 | 35,750.00 | 35,750.00 | 12.42% | 615,337 |
| Sep 11, 2025 | 28,800.00 | 32,800.00 | 28,450.00 | 31,800.00 | 31,800.00 | 10.61% | 565,998 |
| Sep 10, 2025 | 27,550.00 | 29,000.00 | 26,850.00 | 28,750.00 | 28,750.00 | 5.89% | 101,067 |
| Sep 9, 2025 | 27,150.00 | 27,350.00 | 26,750.00 | 27,150.00 | 27,150.00 | 0.93% | 40,459 |
| Sep 8, 2025 | 26,850.00 | 26,975.00 | 26,450.00 | 26,900.00 | 26,900.00 | -0.37% | 33,083 |
| Sep 5, 2025 | 26,550.00 | 27,350.00 | 26,150.00 | 27,000.00 | 27,000.00 | 3.65% | 53,220 |
| Sep 4, 2025 | 26,350.00 | 26,750.00 | 25,750.00 | 26,050.00 | 26,050.00 | - | 38,000 |
| Sep 3, 2025 | 24,400.00 | 26,800.00 | 24,400.00 | 26,050.00 | 26,050.00 | 7.42% | 215,906 |
| Sep 2, 2025 | 24,200.00 | 24,600.00 | 24,000.00 | 24,250.00 | 24,250.00 | 1.46% | 26,470 |
| Sep 1, 2025 | 24,600.00 | 24,650.00 | 23,850.00 | 23,900.00 | 23,900.00 | -2.65% | 40,821 |
| Aug 29, 2025 | 25,000.00 | 25,200.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.80% | 22,958 |
| Aug 28, 2025 | 25,000.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.20% | 18,779 |
| Aug 27, 2025 | 25,250.00 | 25,250.00 | 24,800.00 | 25,050.00 | 25,050.00 | -0.40% | 23,589 |
| Aug 26, 2025 | 25,100.00 | 25,700.00 | 24,900.00 | 25,150.00 | 25,150.00 | -0.59% | 29,720 |
| Aug 25, 2025 | 25,200.00 | 25,600.00 | 25,150.00 | 25,300.00 | 25,300.00 | 0.80% | 16,680 |
| Aug 22, 2025 | 24,850.00 | 25,350.00 | 24,800.00 | 25,100.00 | 25,100.00 | 2.45% | 14,202 |
| Aug 21, 2025 | 24,600.00 | 24,700.00 | 24,350.00 | 24,500.00 | 24,500.00 | 0.41% | 11,102 |
| Aug 20, 2025 | 24,900.00 | 25,100.00 | 24,100.00 | 24,400.00 | 24,400.00 | -3.75% | 40,450 |
| Aug 19, 2025 | 26,100.00 | 26,300.00 | 25,250.00 | 25,350.00 | 25,350.00 | -2.87% | 24,826 |
| Aug 18, 2025 | 26,750.00 | 26,900.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.97% | 26,970 |
| Aug 14, 2025 | 27,250.00 | 27,250.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.47% | 18,234 |
| Aug 13, 2025 | 27,250.00 | 27,450.00 | 26,950.00 | 27,300.00 | 27,300.00 | 0.74% | 17,883 |
| Aug 12, 2025 | 27,600.00 | 27,800.00 | 27,050.00 | 27,100.00 | 27,100.00 | -2.34% | 23,977 |
| Aug 11, 2025 | 27,850.00 | 27,900.00 | 27,450.00 | 27,750.00 | 27,750.00 | -0.89% | 25,034 |
| Aug 8, 2025 | 27,050.00 | 28,050.00 | 27,000.00 | 28,000.00 | 28,000.00 | 3.13% | 58,028 |
| Aug 7, 2025 | 27,150.00 | 27,350.00 | 26,900.00 | 27,150.00 | 27,150.00 | 0.37% | 19,731 |
| Aug 6, 2025 | 26,900.00 | 27,500.00 | 26,500.00 | 27,050.00 | 27,050.00 | 0.56% | 13,927 |
| Aug 5, 2025 | 26,400.00 | 27,150.00 | 26,300.00 | 26,900.00 | 26,900.00 | 3.07% | 35,326 |
| Aug 4, 2025 | 25,900.00 | 26,550.00 | 25,700.00 | 26,100.00 | 26,100.00 | 0.19% | 24,972 |
| Aug 1, 2025 | 26,850.00 | 27,000.00 | 26,000.00 | 26,050.00 | 26,050.00 | -4.58% | 52,648 |
| Jul 31, 2025 | 27,700.00 | 27,750.00 | 27,050.00 | 27,300.00 | 27,300.00 | - | 22,632 |
| Jul 30, 2025 | 26,650.00 | 27,550.00 | 26,650.00 | 27,300.00 | 27,300.00 | 2.06% | 42,634 |
| Jul 29, 2025 | 26,950.00 | 27,100.00 | 26,450.00 | 26,750.00 | 26,750.00 | -1.47% | 32,816 |
| Jul 28, 2025 | 26,600.00 | 27,250.00 | 26,500.00 | 27,150.00 | 27,150.00 | 2.26% | 20,424 |
| Jul 25, 2025 | 26,700.00 | 26,900.00 | 26,450.00 | 26,550.00 | 26,550.00 | -0.75% | 17,289 |
| Jul 24, 2025 | 27,050.00 | 27,500.00 | 26,650.00 | 26,750.00 | 26,750.00 | -1.29% | 32,393 |
| Jul 23, 2025 | 27,400.00 | 27,400.00 | 26,450.00 | 27,100.00 | 27,100.00 | -0.37% | 32,437 |
| Jul 22, 2025 | 27,750.00 | 28,200.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.98% | 43,206 |
| Jul 21, 2025 | 27,800.00 | 27,850.00 | 27,500.00 | 27,750.00 | 27,750.00 | 0.18% | 17,386 |
| Jul 18, 2025 | 28,050.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.72% | 47,565 |
| Jul 17, 2025 | 28,200.00 | 28,200.00 | 27,300.00 | 27,900.00 | 27,900.00 | -0.53% | 41,715 |
| Jul 16, 2025 | 28,650.00 | 28,650.00 | 27,850.00 | 28,050.00 | 28,050.00 | -1.58% | 64,284 |
| Jul 15, 2025 | 28,250.00 | 28,500.00 | 28,150.00 | 28,500.00 | 28,500.00 | 1.06% | 30,887 |
| Jul 14, 2025 | 28,850.00 | 28,850.00 | 28,100.00 | 28,200.00 | 28,200.00 | -2.42% | 42,217 |
| Jul 11, 2025 | 28,900.00 | 29,200.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.17% | 47,760 |