Samwha Electric Co.,Ltd. (KRX:009470)
South Korea
· Delayed Price · Currency is KRW 47,300
+1,650 (3.61%)
Apr 29, 2026, 12:50 PM KST
Samwha Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49,450.00 | 49,500.00 | 45,600.00 | 45,650.00 | 45,650.00 | -2.87% | 419,084 |
| Apr 27, 2026 | 46,400.00 | 47,050.00 | 45,300.00 | 47,000.00 | 47,000.00 | 3.41% | 303,682 |
| Apr 24, 2026 | 46,750.00 | 46,850.00 | 44,250.00 | 45,450.00 | 45,450.00 | -2.78% | 256,172 |
| Apr 23, 2026 | 47,050.00 | 49,200.00 | 45,150.00 | 46,750.00 | 46,750.00 | 3.54% | 753,605 |
| Apr 22, 2026 | 44,100.00 | 48,500.00 | 43,550.00 | 45,150.00 | 45,150.00 | 6.74% | 953,711 |
| Apr 21, 2026 | 39,750.00 | 42,300.00 | 39,400.00 | 42,300.00 | 42,300.00 | 7.91% | 293,475 |
| Apr 20, 2026 | 39,700.00 | 40,000.00 | 38,800.00 | 39,200.00 | 39,200.00 | -0.63% | 122,797 |
| Apr 17, 2026 | 40,000.00 | 40,500.00 | 38,600.00 | 39,450.00 | 39,450.00 | -1.25% | 101,139 |
| Apr 16, 2026 | 41,300.00 | 41,300.00 | 39,700.00 | 39,950.00 | 39,950.00 | -0.87% | 168,696 |
| Apr 15, 2026 | 40,950.00 | 41,050.00 | 39,650.00 | 40,300.00 | 40,300.00 | 1.51% | 197,990 |
| Apr 14, 2026 | 40,100.00 | 40,500.00 | 39,000.00 | 39,700.00 | 39,700.00 | 3.39% | 115,324 |
| Apr 13, 2026 | 38,800.00 | 39,350.00 | 38,050.00 | 38,400.00 | 38,400.00 | -2.78% | 113,095 |
| Apr 10, 2026 | 37,150.00 | 39,800.00 | 37,150.00 | 39,500.00 | 39,500.00 | 7.63% | 145,826 |
| Apr 9, 2026 | 37,700.00 | 37,700.00 | 35,850.00 | 36,700.00 | 36,700.00 | -3.29% | 84,877 |
| Apr 8, 2026 | 36,250.00 | 37,950.00 | 36,250.00 | 37,950.00 | 37,950.00 | 8.12% | 59,906 |
| Apr 7, 2026 | 36,300.00 | 36,400.00 | 34,600.00 | 35,100.00 | 35,100.00 | -0.43% | 44,387 |
| Apr 6, 2026 | 35,600.00 | 36,400.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.98% | 31,531 |
| Apr 3, 2026 | 35,600.00 | 36,200.00 | 34,900.00 | 35,600.00 | 35,600.00 | 2.59% | 50,893 |
| Apr 2, 2026 | 37,800.00 | 38,500.00 | 34,300.00 | 34,700.00 | 34,700.00 | -7.34% | 81,046 |
| Apr 1, 2026 | 35,650.00 | 37,950.00 | 35,300.00 | 37,450.00 | 37,450.00 | 9.82% | 82,063 |
| Mar 31, 2026 | 35,450.00 | 36,050.00 | 33,850.00 | 34,100.00 | 34,100.00 | -4.62% | 59,730 |
| Mar 30, 2026 | 35,000.00 | 36,900.00 | 34,300.00 | 35,750.00 | 35,750.00 | -2.59% | 66,377 |
| Mar 27, 2026 | 35,300.00 | 36,950.00 | 34,525.00 | 36,700.00 | 36,700.00 | 1.24% | 66,729 |
| Mar 26, 2026 | 37,850.00 | 37,850.00 | 35,800.00 | 36,250.00 | 36,250.00 | -4.23% | 80,677 |
| Mar 25, 2026 | 38,100.00 | 39,800.00 | 37,400.00 | 37,850.00 | 37,850.00 | 0.40% | 165,612 |
| Mar 24, 2026 | 37,750.00 | 38,600.00 | 36,250.00 | 37,700.00 | 37,700.00 | 3.86% | 67,844 |
| Mar 23, 2026 | 38,000.00 | 38,250.00 | 36,300.00 | 36,300.00 | 36,300.00 | -7.28% | 76,342 |
| Mar 20, 2026 | 39,400.00 | 39,850.00 | 38,550.00 | 39,150.00 | 39,150.00 | -0.38% | 87,452 |
| Mar 19, 2026 | 40,300.00 | 40,300.00 | 38,800.00 | 39,300.00 | 39,300.00 | -4.38% | 106,195 |
| Mar 18, 2026 | 41,400.00 | 42,350.00 | 40,450.00 | 41,100.00 | 41,100.00 | 3.53% | 146,677 |
| Mar 17, 2026 | 39,950.00 | 40,650.00 | 39,500.00 | 39,700.00 | 39,700.00 | 1.53% | 61,900 |
| Mar 16, 2026 | 40,000.00 | 40,700.00 | 38,700.00 | 39,100.00 | 39,100.00 | -2.25% | 57,710 |
| Mar 13, 2026 | 39,400.00 | 41,100.00 | 38,600.00 | 40,000.00 | 40,000.00 | -0.50% | 63,365 |
| Mar 12, 2026 | 39,700.00 | 41,800.00 | 38,200.00 | 40,200.00 | 40,200.00 | -0.25% | 84,461 |
| Mar 11, 2026 | 41,650.00 | 42,500.00 | 39,600.00 | 40,300.00 | 40,300.00 | 0.12% | 139,999 |
| Mar 10, 2026 | 39,650.00 | 40,700.00 | 38,000.00 | 40,250.00 | 40,250.00 | 8.34% | 107,970 |
| Mar 9, 2026 | 39,450.00 | 39,450.00 | 36,050.00 | 37,150.00 | 37,150.00 | -9.61% | 110,240 |
| Mar 6, 2026 | 39,100.00 | 41,100.00 | 38,050.00 | 41,100.00 | 41,100.00 | 4.85% | 97,496 |
| Mar 5, 2026 | 37,000.00 | 39,500.00 | 36,500.00 | 39,200.00 | 39,200.00 | 16.49% | 129,838 |
| Mar 4, 2026 | 39,950.00 | 40,800.00 | 33,650.00 | 33,650.00 | 33,650.00 | -18.92% | 307,879 |
| Mar 3, 2026 | 44,350.00 | 45,900.00 | 41,500.00 | 41,500.00 | 41,500.00 | -7.57% | 204,542 |
| Feb 27, 2026 | 45,900.00 | 46,675.00 | 44,800.00 | 44,900.00 | 44,900.00 | -3.65% | 176,242 |
| Feb 26, 2026 | 47,850.00 | 48,600.00 | 46,100.00 | 46,600.00 | 46,600.00 | -2.51% | 207,518 |
| Feb 25, 2026 | 50,300.00 | 51,600.00 | 47,350.00 | 47,800.00 | 47,800.00 | -2.05% | 227,559 |
| Feb 24, 2026 | 51,500.00 | 51,500.00 | 48,700.00 | 48,800.00 | 48,800.00 | -3.94% | 345,952 |
| Feb 23, 2026 | 46,700.00 | 54,400.00 | 46,700.00 | 50,800.00 | 50,800.00 | 9.48% | 964,600 |
| Feb 20, 2026 | 44,300.00 | 49,450.00 | 44,000.00 | 46,400.00 | 46,400.00 | 4.74% | 380,826 |
| Feb 19, 2026 | 43,600.00 | 44,800.00 | 42,250.00 | 44,300.00 | 44,300.00 | 2.31% | 230,334 |
| Feb 13, 2026 | 45,400.00 | 45,600.00 | 42,200.00 | 43,300.00 | 43,300.00 | -5.04% | 307,774 |
| Feb 12, 2026 | 49,000.00 | 49,550.00 | 44,200.00 | 45,600.00 | 45,600.00 | -5.20% | 220,253 |
| Feb 11, 2026 | 49,500.00 | 51,500.00 | 48,000.00 | 48,100.00 | 48,100.00 | -3.99% | 152,789 |
| Feb 10, 2026 | 54,100.00 | 54,700.00 | 50,100.00 | 50,100.00 | 50,100.00 | -8.74% | 157,732 |
| Feb 9, 2026 | 55,700.00 | 56,300.00 | 53,200.00 | 54,900.00 | 54,900.00 | 5.37% | 169,204 |
| Feb 6, 2026 | 50,000.00 | 53,300.00 | 48,300.00 | 52,100.00 | 52,100.00 | - | 184,180 |
| Feb 5, 2026 | 54,600.00 | 55,800.00 | 51,800.00 | 52,100.00 | 52,100.00 | -7.62% | 191,736 |
| Feb 4, 2026 | 54,200.00 | 57,700.00 | 53,500.00 | 56,400.00 | 56,400.00 | 2.36% | 250,687 |
| Feb 3, 2026 | 54,100.00 | 59,500.00 | 52,400.00 | 55,100.00 | 55,100.00 | 10.42% | 402,523 |
| Feb 2, 2026 | 52,300.00 | 52,500.00 | 49,150.00 | 49,900.00 | 49,900.00 | -8.44% | 356,131 |
| Jan 30, 2026 | 53,200.00 | 58,500.00 | 51,300.00 | 54,500.00 | 54,500.00 | 5.83% | 770,299 |
| Jan 29, 2026 | 44,200.00 | 53,900.00 | 43,000.00 | 51,500.00 | 51,500.00 | 16.91% | 1,466,094 |
| Jan 28, 2026 | 44,450.00 | 45,850.00 | 43,000.00 | 44,050.00 | 44,050.00 | 0.11% | 437,213 |
| Jan 27, 2026 | 40,400.00 | 47,600.00 | 39,000.00 | 44,000.00 | 44,000.00 | 8.91% | 1,273,150 |
| Jan 26, 2026 | 41,500.00 | 42,050.00 | 38,500.00 | 40,400.00 | 40,400.00 | -2.53% | 447,145 |
| Jan 23, 2026 | 43,750.00 | 43,800.00 | 40,450.00 | 41,450.00 | 41,450.00 | -5.26% | 588,978 |
| Jan 22, 2026 | 42,050.00 | 48,600.00 | 40,400.00 | 43,750.00 | 43,750.00 | 11.18% | 1,938,187 |
| Jan 21, 2026 | 30,500.00 | 39,750.00 | 29,150.00 | 39,350.00 | 39,350.00 | 28.59% | 2,314,767 |
| Jan 20, 2026 | 29,900.00 | 31,050.00 | 28,800.00 | 30,600.00 | 30,600.00 | 2.34% | 126,686 |
| Jan 19, 2026 | 30,000.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | - | 71,467 |
| Jan 16, 2026 | 30,350.00 | 30,750.00 | 29,800.00 | 29,900.00 | 29,900.00 | -1.32% | 60,151 |
| Jan 15, 2026 | 30,350.00 | 30,550.00 | 29,650.00 | 30,300.00 | 30,300.00 | 0.66% | 61,896 |
| Jan 14, 2026 | 30,450.00 | 30,800.00 | 29,850.00 | 30,100.00 | 30,100.00 | -1.15% | 51,024 |
| Jan 13, 2026 | 30,550.00 | 31,100.00 | 30,050.00 | 30,450.00 | 30,450.00 | -0.16% | 53,737 |
| Jan 12, 2026 | 29,600.00 | 30,800.00 | 29,600.00 | 30,500.00 | 30,500.00 | 3.21% | 70,729 |
| Jan 9, 2026 | 30,150.00 | 30,150.00 | 29,200.00 | 29,550.00 | 29,550.00 | -1.34% | 66,080 |
| Jan 8, 2026 | 31,850.00 | 31,850.00 | 29,850.00 | 29,950.00 | 29,950.00 | -6.26% | 127,567 |
| Jan 7, 2026 | 33,150.00 | 36,200.00 | 31,450.00 | 31,950.00 | 31,950.00 | 2.24% | 515,669 |
| Jan 6, 2026 | 30,250.00 | 31,625.00 | 29,500.00 | 31,250.00 | 31,250.00 | 3.31% | 77,100 |
| Jan 5, 2026 | 30,450.00 | 31,500.00 | 30,250.00 | 30,250.00 | 30,250.00 | -0.17% | 55,908 |
| Jan 2, 2026 | 29,200.00 | 30,750.00 | 28,850.00 | 30,300.00 | 30,300.00 | 3.59% | 48,477 |
| Dec 30, 2025 | 29,300.00 | 29,800.00 | 29,200.00 | 29,250.00 | 29,250.00 | -1.68% | 16,021 |
| Dec 29, 2025 | 30,500.00 | 30,500.00 | 29,450.00 | 29,750.00 | 29,750.00 | -0.83% | 19,324 |
| Dec 26, 2025 | 30,450.00 | 30,500.00 | 29,800.00 | 30,000.00 | 29,500.00 | -0.33% | 27,889 |
| Dec 24, 2025 | 30,400.00 | 30,650.00 | 29,900.00 | 30,100.00 | 29,598.33 | 0.50% | 14,206 |
| Dec 23, 2025 | 30,200.00 | 30,500.00 | 29,900.00 | 29,950.00 | 29,450.83 | -1.32% | 23,469 |
| Dec 22, 2025 | 29,300.00 | 30,450.00 | 29,250.00 | 30,350.00 | 29,844.17 | 5.93% | 59,548 |
| Dec 19, 2025 | 28,700.00 | 29,050.00 | 28,250.00 | 28,650.00 | 28,172.50 | 0.88% | 14,574 |
| Dec 18, 2025 | 28,300.00 | 28,800.00 | 28,000.00 | 28,400.00 | 27,926.67 | -1.56% | 17,398 |
| Dec 17, 2025 | 28,600.00 | 28,950.00 | 28,550.00 | 28,850.00 | 28,369.17 | 1.41% | 13,180 |
| Dec 16, 2025 | 28,750.00 | 29,000.00 | 28,250.00 | 28,450.00 | 27,975.83 | -1.90% | 33,130 |
| Dec 15, 2025 | 29,750.00 | 29,750.00 | 28,750.00 | 29,000.00 | 28,516.67 | -3.65% | 91,126 |
| Dec 12, 2025 | 29,900.00 | 30,200.00 | 29,700.00 | 30,100.00 | 29,598.33 | 1.18% | 11,378 |
| Dec 11, 2025 | 30,200.00 | 30,300.00 | 29,600.00 | 29,750.00 | 29,254.17 | -0.67% | 17,368 |
| Dec 10, 2025 | 30,050.00 | 30,650.00 | 29,850.00 | 29,950.00 | 29,450.83 | - | 19,787 |
| Dec 9, 2025 | 30,150.00 | 30,250.00 | 29,750.00 | 29,950.00 | 29,450.83 | -0.50% | 15,714 |
| Dec 8, 2025 | 30,450.00 | 30,450.00 | 29,700.00 | 30,100.00 | 29,598.33 | 0.17% | 13,604 |
| Dec 5, 2025 | 30,000.00 | 30,100.00 | 29,650.00 | 30,050.00 | 29,549.17 | 0.84% | 13,125 |
| Dec 4, 2025 | 30,750.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,303.33 | -2.61% | 31,849 |
| Dec 3, 2025 | 30,200.00 | 30,800.00 | 30,100.00 | 30,600.00 | 30,090.00 | 2.00% | 16,093 |
| Dec 2, 2025 | 30,300.00 | 30,300.00 | 29,750.00 | 30,000.00 | 29,500.00 | 0.17% | 17,392 |
| Dec 1, 2025 | 31,000.00 | 31,000.00 | 29,800.00 | 29,950.00 | 29,450.83 | -1.48% | 24,911 |