Skip to main content
Samwha Electronics Co.,Ltd. (KRX:011230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,520.00
+15.00 (0.60%)
Apr 29, 2026, 3:30 PM KST

Samwha Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,525.002,540.002,465.002,520.002,520.000.60%83,670
Apr 28, 20262,540.002,540.002,485.002,505.002,505.00-1.38%63,856
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%50,650
Apr 23, 20262,620.002,635.002,540.002,560.002,560.00-1.54%80,661
Apr 22, 20262,535.002,615.002,530.002,600.002,600.002.77%91,127
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%79,266
Apr 14, 20262,650.002,655.002,550.002,565.002,565.00-1.35%105,934
Apr 13, 20262,505.002,630.002,505.002,600.002,600.001.17%90,224
Apr 10, 20262,510.002,590.002,400.002,570.002,570.002.19%152,373
Apr 9, 20262,570.002,570.002,475.002,515.002,515.001.41%75,567
Apr 8, 20262,585.002,610.002,405.002,480.002,480.00-2.94%207,287
Apr 7, 20262,635.002,680.002,530.002,555.002,555.00-3.04%76,572
Apr 6, 20262,605.002,680.002,560.002,635.002,635.000.76%64,928
Apr 3, 20262,610.002,680.002,570.002,615.002,615.003.56%44,715
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%170,422
Mar 31, 20262,605.002,605.002,455.002,575.002,575.00-1.15%48,657
Mar 30, 20262,435.002,625.002,420.002,605.002,605.002.16%61,979
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%39,091
Mar 24, 20262,540.002,597.002,400.002,585.002,585.003.82%48,305
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%55,927
Mar 18, 20262,605.002,700.002,600.002,675.002,675.002.69%114,710
Mar 17, 20262,585.002,645.002,580.002,605.002,605.000.77%46,304
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%64,748
Mar 12, 20262,560.002,850.002,470.002,605.002,605.002.76%261,166
Mar 11, 20262,420.002,545.002,420.002,535.002,535.004.75%48,524
Mar 10, 20262,285.002,435.002,275.002,420.002,420.006.37%71,914
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