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 ₩4,508.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩786.52, while ₩1000 invested 1 year ago would be worth ₩899.46. This corresponds to total returns of 350.81%, -21.35%, -10.05%, respectively, with annualized returns of 16.24%, -4.69%, -10.05%.

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
August 21, 2026	23,000	22,200	22,200	23,050	22,000	37,628
August 20, 2026	23,550	23,550	23,550	23,700	23,250	25,779
August 19, 2026	23,100	23,050	23,050	23,700	22,800	35,217
August 18, 2026	25,350	23,800	23,800	25,350	23,550	88,007
August 14, 2026	25,700	25,350	25,350	26,000	24,700	61,485
August 13, 2026	25,200	25,550	25,550	26,700	25,100	177,379
August 12, 2026	24,500	24,850	24,850	25,050	24,200	73,169
August 11, 2026	23,800	24,100	24,100	24,500	23,400	60,076
August 10, 2026	23,100	24,050	24,050	24,100	23,050	45,978
August 07, 2026	23,250	22,800	22,800	23,850	22,400	59,523
August 06, 2026	23,550	23,200	23,200	24,250	22,950	37,565
August 05, 2026	24,100	24,000	24,000	24,300	23,300	62,213
August 04, 2026	23,000	22,850	22,850	23,000	22,000	47,160
August 03, 2026	21,300	21,650	21,650	22,600	20,950	47,176
July 31, 2026	19,610	21,750	21,750	21,950	19,610	105,047
July 30, 2026	17,800	18,560	18,560	19,490	17,800	49,406
July 29, 2026	20,800	19,000	19,000	21,400	18,500	84,315
July 28, 2026	22,400	20,750	20,750	22,400	20,500	59,897
July 27, 2026	22,500	23,000	23,000	23,250	22,350	24,443
July 23, 2026	22,500	23,700	23,700	23,800	22,350	70,643
July 22, 2026	22,900	22,350	22,350	23,600	22,350	52,086
July 21, 2026	21,350	22,350	22,350	22,500	21,000	43,035
July 20, 2026	22,800	21,700	21,700	22,950	21,650	55,199
July 16, 2026	24,000	23,200	23,200	24,000	22,850	51,925
July 15, 2026	24,000	24,450	24,450	25,000	24,000	51,325
July 14, 2026	23,800	23,100	23,100	24,800	22,250	95,963
July 13, 2026	26,000	24,200	24,200	26,600	24,150	79,647
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