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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44,300	46,400	46,400	49,450	44,000	380,808
February 19, 2026	43,600	44,300	44,300	44,800	42,250	230,878
February 13, 2026	45,400	43,300	43,300	45,600	42,200	309,994
February 12, 2026	49,000	45,600	45,600	49,550	44,200	226,082
February 11, 2026	49,500	48,100	48,100	51,500	48,000	157,509
February 10, 2026	54,100	50,100	50,100	54,700	50,100	160,460
February 09, 2026	55,700	54,900	54,900	56,300	53,200	169,484
February 06, 2026	50,000	52,100	52,100	53,300	48,300	184,472
February 05, 2026	54,600	52,100	52,100	55,800	51,800	193,000
February 04, 2026	54,200	56,400	56,400	57,700	53,500	253,755
February 03, 2026	54,100	55,100	55,100	59,500	52,400	405,527
February 02, 2026	52,300	49,900	49,900	52,500	49,150	358,779
January 30, 2026	53,200	54,500	54,500	58,500	51,300	762,237
January 29, 2026	44,200	51,500	51,500	53,900	43,000	1.48M
January 28, 2026	44,450	44,050	44,050	45,850	43,000	437,213
January 27, 2026	40,400	44,000	44,000	47,600	39,000	1.27M
January 26, 2026	41,500	40,400	40,400	42,050	38,500	451,862
January 23, 2026	43,750	41,450	41,450	43,800	40,450	593,722
January 22, 2026	42,050	43,750	43,750	48,600	40,400	1.95M
January 21, 2026	30,500	39,350	39,350	39,750	29,150	2.36M
January 20, 2026	29,900	30,600	30,600	31,050	28,800	128,490
January 19, 2026	30,000	29,900	29,900	30,200	29,550	71,799
January 16, 2026	30,350	29,900	29,900	30,750	29,800	60,139
January 15, 2026	30,350	30,300	30,300	30,550	29,650	62,047
January 14, 2026	30,450	30,100	30,100	30,800	29,850	51,024
January 13, 2026	30,550	30,450	30,450	31,100	30,050	53,933
January 12, 2026	29,600	30,500	30,500	30,800	29,600	71,016
January 09, 2026	30,150	29,550	29,550	30,150	29,200	66,546
January 08, 2026	31,850	29,950	29,950	31,850	29,850	127,567
January 07, 2026	33,150	31,950	31,950	36,200	31,450	516,554
January 06, 2026	30,250	31,250	31,250	31,625	29,500	78,205
January 05, 2026	30,450	30,250	30,250	31,500	30,250	56,890
January 02, 2026	29,200	30,300	30,300	30,750	28,850	48,743
December 30, 2025	29,300	29,250	29,250	29,800	29,200	16,608
December 29, 2025	30,500	29,750	29,750	30,500	29,450	19,327
December 26, 2025	30,450	30,000	29,500	30,500	29,800	29,152
December 24, 2025	30,400	30,100	30,100	30,650	29,900	14,457
December 23, 2025	30,200	29,950	29,950	30,500	29,900	23,790
December 22, 2025	29,300	30,350	30,350	30,450	29,250	59,548
December 19, 2025	28,700	28,650	28,650	29,050	28,250	14,574
December 18, 2025	28,300	28,400	28,400	28,800	28,000	17,403
December 17, 2025	28,600	28,850	28,850	28,950	28,550	13,180
December 16, 2025	28,750	28,450	28,450	29,000	28,250	33,672
December 15, 2025	29,750	29,000	29,000	29,750	28,750	91,126
December 12, 2025	29,900	30,100	30,100	30,200	29,700	11,378
December 11, 2025	30,200	29,750	29,750	30,300	29,600	17,368
December 10, 2025	30,050	29,950	29,950	30,650	29,850	20,089
December 09, 2025	30,150	29,950	29,950	30,250	29,750	15,761
December 08, 2025	30,450	30,100	30,100	30,450	29,700	13,755
December 05, 2025	30,000	30,000	30,000	30,100	29,650	12,562
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

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