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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30,750	29,800	29,800	30,750	29,400	31,849
December 03, 2025	30,200	30,600	30,600	30,800	30,100	16,093
December 02, 2025	30,300	30,000	30,000	30,300	29,750	17,392
December 01, 2025	31,000	29,950	29,950	31,000	29,800	24,911
November 28, 2025	30,000	30,400	30,400	30,400	28,900	23,897
November 27, 2025	29,650	29,450	29,450	29,900	29,250	20,429
November 26, 2025	29,600	29,550	29,550	29,700	28,850	26,048
November 25, 2025	28,500	28,750	28,750	29,250	28,150	29,713
November 24, 2025	28,450	27,900	27,900	28,800	27,700	33,172
November 21, 2025	28,500	28,200	28,200	28,950	28,100	38,646
November 20, 2025	30,200	29,850	29,850	30,400	29,550	30,620
November 19, 2025	29,550	29,000	29,000	29,750	28,250	36,067
November 18, 2025	30,750	29,500	29,500	31,000	29,200	70,922
November 17, 2025	32,400	31,150	31,150	32,500	30,950	78,006
November 14, 2025	34,150	31,850	31,850	34,200	31,800	62,716
November 13, 2025	34,700	35,000	35,000	35,550	34,200	40,028
November 12, 2025	34,850	34,700	34,700	34,850	33,750	33,300
November 11, 2025	34,650	34,450	34,450	36,200	34,050	78,738
November 10, 2025	32,900	33,650	33,650	33,750	32,500	40,232
November 07, 2025	33,950	32,900	32,900	34,350	32,300	49,753
November 06, 2025	35,050	34,600	34,600	35,500	33,900	45,063
November 05, 2025	35,000	34,500	34,500	35,000	32,500	98,106
November 04, 2025	36,500	35,850	35,850	36,850	35,650	68,800
November 03, 2025	35,850	36,450	36,450	36,950	35,500	90,489
October 31, 2025	36,000	35,100	35,100	36,200	34,800	94,581
October 30, 2025	37,650	35,900	35,900	38,050	35,750	180,107
October 29, 2025	37,600	38,300	38,300	39,200	36,400	258,613
October 28, 2025	39,950	37,550	37,550	40,000	36,250	557,583
October 27, 2025	34,700	34,400	34,400	34,750	33,600	87,413
October 24, 2025	34,700	34,250	34,250	34,950	33,750	74,139
October 23, 2025	33,650	33,800	33,800	34,400	33,400	56,925
October 22, 2025	35,100	34,250	34,250	35,150	33,500	117,599
October 21, 2025	36,300	34,950	34,950	36,900	34,700	81,046
October 20, 2025	36,350	35,700	35,700	36,550	35,050	87,850
October 17, 2025	35,800	36,200	36,200	37,300	35,400	105,776
October 16, 2025	35,850	35,600	35,600	36,400	35,000	88,330
October 15, 2025	35,750	35,600	35,600	35,900	34,650	134,535
October 14, 2025	41,000	35,500	35,500	41,000	35,050	320,466
October 13, 2025	39,400	40,700	40,700	40,700	39,350	89,466
October 10, 2025	42,550	40,800	40,800	42,950	40,450	116,270
October 02, 2025	40,950	41,000	41,000	42,600	40,200	191,897
October 01, 2025	40,700	40,000	40,000	41,850	39,950	86,074
September 30, 2025	41,600	40,750	40,750	42,100	39,800	145,985
September 29, 2025	39,700	39,200	39,200	39,700	38,500	59,690
September 26, 2025	39,800	38,850	38,850	40,400	38,650	122,077
September 25, 2025	39,900	40,600	40,600	41,550	39,400	155,469
September 24, 2025	40,500	40,850	40,850	41,850	38,550	232,291
September 23, 2025	42,300	40,100	40,100	42,750	40,050	147,783
September 22, 2025	42,200	41,900	41,900	42,450	39,500	432,852
September 19, 2025	43,500	43,200	43,200	44,350	42,700	170,439
September 18, 2025	40,000	43,100	43,100	44,600	38,700	497,568
September 17, 2025	39,400	39,600	39,600	40,550	38,650	240,450
September 16, 2025	37,650	39,000	39,000	40,750	37,250	528,483
September 15, 2025	35,700	35,650	35,650	36,400	35,400	225,703
September 12, 2025	35,050	35,750	35,750	36,500	34,100	621,399
September 11, 2025	28,800	31,800	31,800	32,800	28,450	565,998
September 10, 2025	27,550	28,750	28,750	29,000	26,850	103,874
September 09, 2025	27,150	27,150	27,150	27,350	26,750	40,777
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

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