Skip to main content
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,275.00
-190.00 (-7.71%)
Mar 9, 2026, 3:30 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,445.002,445.002,250.002,275.002,275.00-7.71%132,043
Mar 6, 20262,395.002,500.002,300.002,465.002,465.002.92%110,363
Mar 5, 20262,255.002,435.002,255.002,395.002,395.008.37%241,773
Mar 4, 20262,545.002,590.002,170.002,210.002,210.00-14.84%451,639
Mar 3, 20262,650.002,650.002,545.002,595.002,595.00-2.99%213,647
Feb 27, 20262,750.002,755.002,650.002,675.002,675.00-3.78%242,400
Feb 26, 20262,890.002,890.002,760.002,780.002,780.00-3.47%160,328
Feb 25, 20262,890.002,925.002,855.002,880.002,880.00-135,133
Feb 24, 20262,870.002,890.002,720.002,880.002,880.000.35%147,801
Feb 23, 20262,725.002,900.002,695.002,870.002,870.005.32%558,601
Feb 20, 20262,730.002,760.002,700.002,725.002,725.00-0.91%98,552
Feb 19, 20262,785.002,785.002,645.002,750.002,750.00-1.26%122,317
Feb 13, 20262,835.002,840.002,730.002,785.002,785.00-2.11%118,356
Feb 12, 20262,920.002,945.002,820.002,845.002,845.00-1.04%60,738
Feb 11, 20262,850.002,905.002,830.002,875.002,875.001.77%97,292
Feb 10, 20262,815.002,845.002,790.002,825.002,825.000.36%45,332
Feb 9, 20262,815.002,825.002,725.002,815.002,815.001.81%72,812
Feb 6, 20262,815.002,815.002,700.002,765.002,765.00-1.78%87,621
Feb 5, 20262,850.002,850.002,800.002,815.002,815.00-2.26%64,100
Feb 4, 20262,880.002,900.002,805.002,880.002,880.00-82,944
Feb 3, 20262,820.002,880.002,760.002,880.002,880.002.49%132,304
Feb 2, 20262,895.002,915.002,770.002,810.002,810.00-3.60%123,550
Jan 30, 20262,985.002,985.002,880.002,915.002,915.00-2.18%165,965
Jan 29, 20262,975.002,995.002,880.002,980.002,980.00-0.67%202,939
Jan 28, 20263,000.003,100.002,965.003,000.003,000.00-185,801
Jan 27, 20263,025.003,025.002,960.003,000.003,000.00-92,945
Jan 26, 20263,000.003,050.002,970.003,000.003,000.001.18%119,241
Jan 23, 20263,030.003,030.002,920.002,965.002,965.00-1.00%136,279
Jan 22, 20262,985.003,090.002,940.002,995.002,995.000.50%214,146
Jan 21, 20262,900.003,185.002,860.002,980.002,980.001.71%649,769
Jan 20, 20262,880.002,940.002,815.002,930.002,930.001.74%91,948
Jan 19, 20262,940.002,940.002,840.002,880.002,880.00-2.04%122,130
Jan 16, 20263,020.003,020.002,915.002,940.002,940.00-2.33%124,247
Jan 15, 20262,950.003,015.002,900.003,010.003,010.003.44%164,269
Jan 14, 20262,890.003,025.002,890.002,910.002,910.000.69%113,234
Jan 13, 20263,000.003,000.002,890.002,890.002,890.00-2.03%103,975
Jan 12, 20262,900.003,020.002,820.002,950.002,950.002.43%208,650
Jan 9, 20262,900.002,925.002,825.002,880.002,880.00-1.71%164,470
Jan 8, 20263,150.003,150.002,910.002,930.002,930.00-5.33%403,872
Jan 7, 20262,940.003,600.002,885.003,095.003,095.009.36%3,637,081
Jan 6, 20262,825.002,885.002,785.002,830.002,830.000.18%41,394
Jan 5, 20262,855.002,910.002,775.002,825.002,825.00-1.05%59,273
Jan 2, 20262,725.002,910.002,715.002,855.002,855.004.77%112,690
Dec 30, 20252,670.002,740.002,670.002,725.002,725.002.06%53,857
Dec 29, 20252,670.002,680.002,590.002,670.002,670.002.10%41,739
Dec 26, 20252,730.002,730.002,600.002,615.002,615.00-2.24%70,822
Dec 24, 20252,735.002,735.002,660.002,675.002,675.00-2.19%43,908
Dec 23, 20252,795.002,795.002,665.002,735.002,735.00-1.08%36,638
Dec 22, 20252,785.002,810.002,735.002,765.002,765.000.91%22,336
Dec 19, 20252,720.002,755.002,620.002,740.002,740.000.74%54,014
Dec 18, 20252,770.002,770.002,640.002,720.002,720.00-1.81%42,612
Dec 17, 20252,765.002,785.002,755.002,770.002,770.00-13,852
Dec 16, 20252,810.002,810.002,735.002,770.002,770.00-0.36%33,895
Dec 15, 20252,780.002,800.002,765.002,780.002,780.00-0.89%46,017
Dec 12, 20252,810.002,870.002,795.002,805.002,805.00-0.18%37,220
Dec 11, 20252,850.002,865.002,805.002,810.002,810.00-1.40%41,097
Dec 10, 20252,830.002,870.002,780.002,850.002,850.001.60%59,094
Dec 9, 20252,830.002,880.002,780.002,805.002,805.00-0.88%49,819
Dec 8, 20252,870.002,870.002,790.002,830.002,830.00-1.74%52,129
Dec 5, 20252,845.002,880.002,800.002,880.002,880.001.77%43,548
Dec 4, 20252,885.002,910.002,795.002,830.002,830.00-1.91%55,460
Dec 3, 20252,905.002,920.002,845.002,885.002,885.00-0.69%73,129
Dec 2, 20252,900.002,915.002,870.002,905.002,905.000.87%47,831
Dec 1, 20252,880.002,925.002,840.002,880.002,880.000.35%70,088
Nov 28, 20252,815.002,880.002,800.002,870.002,870.001.95%45,649
Nov 27, 20252,820.002,855.002,710.002,815.002,815.000.18%51,638
Nov 26, 20252,800.002,830.002,760.002,810.002,810.000.36%50,059
Nov 25, 20252,760.002,820.002,760.002,800.002,800.002.19%34,763
Nov 24, 20252,795.002,800.002,720.002,740.002,740.00-2.66%44,052
Nov 21, 20252,855.002,870.002,760.002,815.002,815.00-2.76%60,499
Nov 20, 20252,770.002,895.002,770.002,895.002,895.003.76%109,360
Nov 19, 20252,785.002,980.002,715.002,790.002,790.002.20%103,940
Nov 18, 20252,845.002,870.002,720.002,730.002,730.00-5.21%128,324
Nov 17, 20252,955.002,990.002,870.002,880.002,880.00-2.54%108,949
Nov 14, 20252,985.003,015.002,875.002,955.002,955.00-1.01%56,436
Nov 13, 20253,045.003,045.002,965.002,985.002,985.00-0.50%54,871
Nov 12, 20253,005.003,045.002,965.003,000.003,000.00-54,241
Nov 11, 20253,005.003,140.002,970.003,000.003,000.000.67%120,418
Nov 10, 20253,025.003,050.002,775.002,980.002,980.000.68%97,204
Nov 7, 20252,975.003,070.002,905.002,960.002,960.00-1.66%85,580
Nov 6, 20253,125.003,125.002,990.003,010.003,010.00-1.79%82,006
Nov 5, 20253,085.003,120.002,900.003,065.003,065.00-0.33%155,616
Nov 4, 20253,060.003,155.002,920.003,075.003,075.000.49%98,353
Nov 3, 20253,090.003,140.003,020.003,060.003,060.00-1.92%153,491
Oct 31, 20253,165.003,200.003,090.003,120.003,120.00-1.42%93,158
Oct 30, 20253,230.003,265.003,145.003,165.003,165.00-3.06%141,241
Oct 29, 20253,325.003,350.003,250.003,265.003,265.00-1.80%125,859
Oct 28, 20253,380.003,435.003,260.003,325.003,325.000.30%172,491
Oct 27, 20253,535.003,535.003,180.003,315.003,315.00-5.29%358,890
Oct 24, 20253,505.003,535.003,440.003,500.003,500.00-172,843
Oct 23, 20253,490.003,560.003,480.003,500.003,500.00-0.28%141,814
Oct 22, 20253,510.003,520.003,450.003,510.003,510.00-114,807
Oct 21, 20253,525.003,555.003,480.003,510.003,510.00-0.43%165,932
Oct 20, 20253,525.003,540.003,455.003,525.003,525.00-0.70%139,466
Oct 17, 20253,615.003,615.003,500.003,550.003,550.00-1.93%267,244
Oct 16, 20253,685.003,690.003,595.003,620.003,620.00-2.29%293,606
Oct 15, 20253,710.003,810.003,655.003,705.003,705.000.14%360,440
Oct 14, 20254,060.004,060.003,690.003,700.003,700.00-9.20%1,365,959
Oct 13, 20253,835.004,490.003,740.004,075.004,075.0011.80%7,982,624
Oct 10, 20253,640.003,885.003,600.003,645.003,645.002.97%557,410