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

34,300.00

-2350(-6.41%)

Updated at June 02 03:30PM

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 ₩6,902.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,130.25, while ₩1000 invested 1 year ago would be worth ₩1,313.8. This corresponds to total returns of 590.25%, 13.02%, 31.38%, respectively, with annualized returns of 21.3%, 2.48%, 31.38%.

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
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
April 13, 2026	38,800	38,400	38,400	39,350	38,050	113,428
April 10, 2026	37,150	39,500	39,500	39,800	37,150	146,049
April 09, 2026	37,700	36,700	36,700	37,700	35,850	84,878
April 08, 2026	36,250	37,950	37,950	37,950	36,250	58,740
April 07, 2026	36,300	35,100	35,100	36,400	34,600	44,509
April 06, 2026	35,600	35,250	35,250	36,400	35,000	31,781
April 03, 2026	35,600	35,600	35,600	36,200	34,900	51,288
April 02, 2026	37,800	34,700	34,700	38,500	34,300	81,326
April 01, 2026	35,650	37,450	37,450	37,950	35,300	83,617
March 31, 2026	35,450	34,100	34,100	36,050	33,850	61,126
March 30, 2026	35,000	35,750	35,750	36,900	34,300	66,770
March 27, 2026	35,300	36,700	36,700	36,950	34,525	66,614
March 26, 2026	37,850	36,250	36,250	37,850	35,800	80,413
March 25, 2026	38,100	37,850	37,850	39,800	37,400	165,558
March 24, 2026	37,750	37,700	37,700	38,600	36,250	68,303
March 23, 2026	38,000	36,300	36,300	38,250	36,300	77,838
March 20, 2026	39,400	39,150	39,150	39,850	38,550	87,436
March 19, 2026	40,300	39,300	39,300	40,300	38,800	108,028
March 18, 2026	41,400	41,100	41,100	42,350	40,450	146,675
March 17, 2026	39,950	39,700	39,700	40,650	39,500	61,488
March 16, 2026	40,000	39,100	39,100	40,700	38,700	57,583
March 13, 2026	39,400	40,000	40,000	41,100	38,600	62,686
March 12, 2026	39,700	40,200	40,200	41,800	38,200	85,083
March 11, 2026	41,650	40,300	40,300	42,500	39,600	139,770
March 10, 2026	39,650	39,800	40,250	40,700	38,000	68,775
March 09, 2026	39,450	37,150	37,150	39,450	36,050	110,476
March 06, 2026	39,100	41,100	41,100	41,100	38,050	99,076
March 05, 2026	37,000	39,200	39,200	39,500	36,500	131,821