Samwha Electric Co.,Ltd. - 009470.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	26,850	26,900	26,900	26,975	26,450	33,083
September 05, 2025	26,550	27,000	27,000	27,350	26,150	54,546
September 04, 2025	26,350	26,050	26,050	26,750	25,750	37,999
September 03, 2025	24,400	26,050	26,050	26,800	24,400	215,906
September 02, 2025	24,200	24,250	24,250	24,600	24,000	27,080
September 01, 2025	24,600	23,900	23,900	24,650	23,850	40,821
August 29, 2025	25,000	24,550	24,550	25,200	24,400	23,308
August 28, 2025	25,000	25,000	25,000	25,200	24,800	18,779
August 27, 2025	25,250	25,050	25,050	25,250	24,800	23,589
August 26, 2025	25,100	25,150	25,150	25,700	24,900	29,720
August 25, 2025	25,200	25,300	25,300	25,600	25,150	16,680
August 22, 2025	24,850	25,100	25,100	25,350	24,800	14,202
August 21, 2025	24,600	24,500	24,500	24,700	24,350	11,102
August 20, 2025	24,900	24,400	24,400	25,100	24,100	40,450
August 19, 2025	26,100	25,350	25,350	26,300	25,250	25,134
August 18, 2025	26,750	26,100	26,100	26,900	26,100	25,453
August 14, 2025	27,250	26,900	26,900	27,250	26,850	19,469
August 13, 2025	27,250	27,300	27,300	27,450	26,950	17,883
August 12, 2025	27,600	27,100	27,100	27,800	27,050	23,977
August 11, 2025	27,850	27,750	27,750	27,900	27,450	25,034
August 08, 2025	27,050	28,000	28,000	28,050	27,000	58,028
August 07, 2025	27,150	27,150	27,150	27,350	26,900	20,001
August 06, 2025	26,900	27,050	27,050	27,500	26,500	14,368
August 05, 2025	26,400	26,900	26,900	27,150	26,300	35,326
August 04, 2025	25,900	26,100	26,100	26,550	25,700	24,972
August 01, 2025	26,850	26,050	26,050	27,000	26,000	52,648
July 31, 2025	27,700	27,300	27,300	27,750	27,050	23,447
July 30, 2025	26,650	27,300	27,300	27,550	26,650	42,634
July 29, 2025	26,950	26,750	26,750	27,100	26,450	32,816
July 28, 2025	26,600	27,150	27,150	27,250	26,500	20,424
July 25, 2025	26,700	26,550	26,550	26,900	26,450	17,904
July 24, 2025	27,050	26,750	26,750	27,500	26,650	33,230
July 23, 2025	27,400	27,100	27,100	27,400	26,450	32,437
July 22, 2025	27,750	27,200	27,200	28,200	27,100	43,206
July 21, 2025	27,800	27,750	27,750	27,850	27,500	16,921
July 18, 2025	28,050	27,700	27,700	28,100	27,500	48,775
July 17, 2025	28,200	27,900	27,900	28,200	27,300	41,715
July 16, 2025	28,650	28,050	28,050	28,650	27,850	64,410
July 15, 2025	28,250	28,500	28,500	28,500	28,150	31,457
July 14, 2025	28,850	28,200	28,200	28,850	28,100	43,692
July 11, 2025	28,900	28,900	28,900	29,200	28,600	47,760
July 10, 2025	28,950	28,850	28,850	29,300	28,700	31,867
July 09, 2025	28,750	28,700	28,700	28,900	28,450	21,245
July 08, 2025	27,950	28,450	28,450	28,600	27,900	29,420
July 07, 2025	28,950	28,050	28,050	28,950	27,500	45,998
July 04, 2025	29,900	28,950	28,950	30,050	28,850	59,925
July 03, 2025	30,000	30,100	30,100	30,850	29,850	79,323
July 02, 2025	30,150	29,250	29,250	30,150	28,600	44,870
July 01, 2025	30,700	29,800	29,800	31,200	29,700	82,010
June 30, 2025	28,950	29,050	29,050	29,800	28,900	42,988
June 27, 2025	29,100	28,700	28,700	29,500	28,650	26,748
June 26, 2025	29,800	29,050	29,050	29,950	28,700	37,215
June 25, 2025	30,400	29,550	29,550	30,400	29,200	40,436
June 24, 2025	29,400	29,750	29,750	30,500	29,400	56,320
June 23, 2025	28,600	28,700	28,700	28,850	27,950	44,116
June 20, 2025	29,900	29,450	29,450	30,250	29,400	35,962
June 19, 2025	30,400	29,800	29,800	30,400	29,500	37,210
June 18, 2025	30,250	30,200	30,200	30,600	29,450	66,661
June 17, 2025	28,700	30,400	30,400	30,800	28,650	205,989
June 16, 2025	27,550	28,050	28,050	28,100	26,850	53,041

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