Samwha Electric Co.,Ltd. (009470.KS) KSC

Currency In KRW

009470.KS Historical Return

If you invested ₩1000 in Samwha Electric Co.,Ltd. (009470.KS) 10 years ago, it would be worth ₩4,611.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩738.9, while ₩1000 invested 1 year ago would be worth ₩879.92. This corresponds to total returns of 361.11%, -26.11%, -12.01%, respectively, with annualized returns of 16.5%, -5.87%, -12.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

009470.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	25,100	25,900	25,900	26,250	25,100	68,434
July 09, 2026	23,700	24,250	24,250	25,250	23,600	58,427
July 08, 2026	24,600	23,700	23,700	25,550	23,500	103,685
July 07, 2026	26,900	25,600	25,600	27,350	24,800	116,774
July 06, 2026	28,450	27,400	27,400	28,950	26,600	77,591
July 03, 2026	28,600	28,300	28,300	28,600	26,200	124,766
July 02, 2026	29,600	28,200	28,200	29,600	27,400	110,275
July 01, 2026	29,950	30,400	30,400	31,300	29,700	138,886
June 30, 2026	29,700	29,850	29,850	31,600	29,000	348,198
June 29, 2026	27,300	28,850	28,850	29,300	26,800	92,947
June 26, 2026	29,000	27,200	27,200	29,550	26,100	171,410
June 25, 2026	30,400	29,150	29,150	31,550	28,950	131,447
June 24, 2026	29,250	29,700	29,700	30,700	28,300	204,214
June 23, 2026	35,300	29,900	29,900	35,300	29,900	320,942
June 22, 2026	35,300	34,800	34,800	38,000	34,050	378,577
June 19, 2026	42,900	35,300	35,300	44,550	34,400	1.74M
June 18, 2026	32,600	42,900	42,900	42,900	32,500	1.94M
June 17, 2026	33,000	33,000	33,000	33,800	32,250	38,063
June 16, 2026	34,300	33,100	33,100	34,850	32,850	78,224
June 15, 2026	33,400	33,300	33,300	34,475	33,050	101,514
June 12, 2026	32,000	32,000	32,000	33,100	31,650	86,006
June 11, 2026	29,100	31,150	31,150	31,350	28,900	79,261
June 10, 2026	31,700	30,000	30,000	32,300	29,150	86,211
June 09, 2026	29,500	31,800	31,800	31,950	29,500	75,008
June 08, 2026	29,150	29,450	29,450	30,900	29,100	106,906
June 05, 2026	33,500	32,600	32,600	33,550	31,700	91,045
June 04, 2026	34,300	34,250	34,250	35,400	33,900	72,076
June 02, 2026	36,600	34,300	34,300	36,600	33,200	155,520
June 01, 2026	38,000	36,650	36,650	38,500	35,050	138,696
May 29, 2026	40,650	38,150	38,150	41,500	36,950	237,978
May 28, 2026	41,000	40,450	40,450	42,650	38,550	539,670
May 27, 2026	45,950	41,000	41,000	47,300	41,000	604,670
May 26, 2026	44,700	44,800	44,800	49,700	43,000	1.83M
May 22, 2026	36,900	42,000	42,000	44,200	36,750	962,510
May 21, 2026	34,700	36,300	36,300	37,000	34,500	159,390
May 20, 2026	32,900	34,100	34,100	35,300	31,600	184,272
May 19, 2026	33,350	33,300	33,300	34,450	32,750	98,041
May 18, 2026	34,900	34,050	34,050	35,050	32,400	150,194
May 15, 2026	39,000	35,700	35,700	39,600	35,050	268,275
May 14, 2026	39,500	38,950	38,950	40,650	37,500	231,557
May 13, 2026	40,250	38,900	38,900	40,500	38,300	234,585
May 12, 2026	41,500	40,250	40,250	42,050	38,700	192,291
May 11, 2026	43,600	41,500	41,500	43,700	40,850	213,203
May 08, 2026	44,350	43,550	43,550	44,900	42,500	152,133
May 07, 2026	47,200	44,400	44,400	47,650	44,400	305,047
May 06, 2026	48,850	47,650	47,650	49,800	45,000	250,864
May 04, 2026	50,100	48,600	48,600	51,700	48,500	512,284
April 30, 2026	49,350	48,500	48,500	52,800	48,200	692,591
April 29, 2026	45,650	49,000	49,000	50,500	45,100	735,566
April 28, 2026	49,450	45,650	45,650	49,500	45,600	419,445
April 27, 2026	46,400	47,000	47,000	47,050	45,300	310,482
April 24, 2026	46,750	45,450	45,450	46,850	44,250	259,146
April 23, 2026	47,050	46,750	46,750	49,200	45,150	753,927
April 22, 2026	44,100	45,150	45,150	48,500	43,550	949,749
April 21, 2026	39,750	42,300	42,300	42,300	39,400	297,552
April 20, 2026	39,700	39,200	39,250	40,000	38,800	122,159
April 17, 2026	40,000	39,450	39,450	40,500	38,600	102,306
April 16, 2026	41,300	39,950	39,950	41,300	39,700	170,949
April 15, 2026	40,950	40,300	40,300	41,050	39,650	195,644
April 14, 2026	40,100	39,700	39,700	40,500	39,000	116,120