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

38,850.00

-1750(-4.31%)

Updated at September 26 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202539,80038,85038,85040,40038,650122,077
September 25, 202539,90040,60040,60041,55039,400155,469
September 24, 202540,50040,85040,85041,85038,550232,291
September 23, 202542,30040,10040,10042,75040,050147,783
September 22, 202542,20041,90041,90042,45039,500432,852
September 19, 202543,50043,20043,20044,35042,700170,439
September 18, 202540,00043,10043,10044,60038,700497,568
September 17, 202539,40039,60039,60040,55038,650240,450
September 16, 202537,65039,00039,00040,75037,250528,483
September 15, 202535,70035,65035,65036,40035,400225,703
September 12, 202535,05035,75035,75036,50034,100621,399
September 11, 202528,80031,80031,80032,80028,450565,998
September 10, 202527,55028,75028,75029,00026,850103,874
September 09, 202527,15027,15027,15027,35026,75040,777
September 08, 202526,85026,90026,90026,97526,45033,083
September 05, 202526,55027,00027,00027,35026,15054,546
September 04, 202526,35026,05026,05026,75025,75037,999
September 03, 202524,40026,05026,05026,80024,400215,906
September 02, 202524,20024,25024,25024,60024,00027,080
September 01, 202524,60023,90023,90024,65023,85040,821
August 29, 202525,00024,55024,55025,20024,40023,308
August 28, 202525,00025,00025,00025,20024,80018,779
August 27, 202525,25025,05025,05025,25024,80023,589
August 26, 202525,10025,15025,15025,70024,90029,720
August 25, 202525,20025,30025,30025,60025,15016,680
August 22, 202524,85025,10025,10025,35024,80014,202
August 21, 202524,60024,50024,50024,70024,35011,102
August 20, 202524,90024,40024,40025,10024,10040,450
August 19, 202526,10025,35025,35026,30025,25025,134
August 18, 202526,75026,10026,10026,90026,10025,453
August 14, 202527,25026,90026,90027,25026,85019,469
August 13, 202527,25027,30027,30027,45026,95017,883
August 12, 202527,60027,10027,10027,80027,05023,977
August 11, 202527,85027,75027,75027,90027,45025,034
August 08, 202527,05028,00028,00028,05027,00058,028
August 07, 202527,15027,15027,15027,35026,90020,001
August 06, 202526,90027,05027,05027,50026,50014,368
August 05, 202526,40026,90026,90027,15026,30035,326
August 04, 202525,90026,10026,10026,55025,70024,972
August 01, 202526,85026,05026,05027,00026,00052,648
July 31, 202527,70027,30027,30027,75027,05023,447
July 30, 202526,65027,30027,30027,55026,65042,634
July 29, 202526,95026,75026,75027,10026,45032,816
July 28, 202526,60027,15027,15027,25026,50020,424
July 25, 202526,70026,55026,55026,90026,45017,904
July 24, 202527,05026,75026,75027,50026,65033,230
July 23, 202527,40027,10027,10027,40026,45032,437
July 22, 202527,75027,20027,20028,20027,10043,206
July 21, 202527,80027,75027,75027,85027,50016,921
July 18, 202528,05027,70027,70028,10027,50048,775
July 17, 202528,20027,90027,90028,20027,30041,715
July 16, 202528,65028,05028,05028,65027,85064,410
July 15, 202528,25028,50028,50028,50028,15031,457
July 14, 202528,85028,20028,20028,85028,10043,692
July 11, 202528,90028,90028,90029,20028,60047,760
July 10, 202528,95028,85028,85029,30028,70031,867
July 09, 202528,75028,70028,70028,90028,45021,245
July 08, 202527,95028,45028,45028,60027,90029,420
July 07, 202528,95028,05028,05028,95027,50045,998
July 04, 202529,90028,95028,95030,05028,85059,925
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved