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

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 ₩6,250.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩996.77, while ₩1000 invested 1 year ago would be worth ₩852.83. This corresponds to total returns of 525.02%, -0.32%, -14.72%, respectively, with annualized returns of 20.11%, -0.06%, -14.72%.

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
November 11, 2026	29,000	29,500	29,500	29,600	28,800	66,597
November 10, 2026	29,550	29,000	29,000	30,150	28,850	51,201
November 09, 2026	28,250	28,800	28,800	30,100	28,200	68,213
November 06, 2026	26,000	29,100	29,100	29,700	25,500	118,412
November 05, 2026	32,300	29,800	29,800	32,300	29,650	115,212
November 04, 2026	33,550	32,700	32,700	34,000	31,250	161,247
November 03, 2026	31,200	32,400	32,400	33,450	30,300	217,937
November 02, 2026	30,100	31,800	31,800	32,450	29,700	147,563
October 30, 2026	30,750	30,400	30,400	31,200	29,450	90,613
October 29, 2026	29,500	31,200	31,200	31,400	28,700	134,740
October 28, 2026	29,850	29,600	29,600	30,100	29,400	68,415
October 27, 2026	28,950	29,250	29,250	29,600	28,200	97,162
October 26, 2026	29,250	28,550	28,550	29,900	28,550	73,830
October 23, 2026	29,000	29,900	29,900	30,050	28,700	109,777
October 22, 2026	29,400	29,600	29,600	30,150	28,850	117,600
October 21, 2026	29,800	29,500	29,500	30,950	29,250	158,813
October 20, 2026	31,150	29,750	29,750	31,300	28,600	141,070
October 19, 2026	30,300	31,150	31,150	32,200	29,900	238,859
October 16, 2026	29,200	31,200	31,200	31,500	28,200	336,166
October 15, 2026	28,350	29,200	29,200	29,800	27,550	269,774
October 14, 2026	29,800	29,500	29,500	30,300	28,450	338,261
October 13, 2026	24,150	28,900	28,900	29,500	23,700	496,622
October 12, 2026	27,100	24,950	24,950	27,100	24,500	57,985
October 08, 2026	27,450	27,100	27,100	27,500	26,550	38,367
October 07, 2026	27,900	26,950	26,950	27,900	26,950	38,629
October 06, 2026	27,850	27,750	27,750	28,000	27,450	53,695
October 02, 2026	27,250	27,650	27,650	27,650	27,100	44,267
October 01, 2026	26,150	27,150	27,150	27,250	25,800	53,286
September 30, 2026	26,900	26,150	26,150	27,050	26,100	34,347
September 29, 2026	25,800	26,950	26,950	27,150	25,650	69,878
September 28, 2026	25,950	25,800	25,800	26,800	25,700	31,349
September 23, 2026	26,800	25,950	25,950	26,900	25,850	35,365
September 22, 2026	27,450	26,200	26,200	27,900	25,500	103,981
September 21, 2026	26,800	27,000	27,000	27,200	26,300	67,541
September 18, 2026	25,650	26,800	26,800	27,100	25,550	133,259
September 17, 2026	25,900	25,450	25,450	26,000	25,300	51,426
September 16, 2026	25,000	25,900	25,900	26,400	24,500	111,407
September 15, 2026	24,550	24,550	24,550	25,050	24,100	53,762
September 11, 2026	23,200	24,600	24,600	27,450	23,000	341,504
September 10, 2026	23,400	23,550	23,550	23,650	22,800	32,200
September 09, 2026	22,800	23,400	23,400	23,600	22,800	23,512
September 08, 2026	23,100	22,800	22,800	23,500	22,650	28,934
September 07, 2026	23,300	23,050	23,050	23,300	22,650	27,211
September 04, 2026	22,200	22,800	22,800	22,850	22,150	15,685
September 03, 2026	22,750	21,950	21,950	22,750	21,700	34,453
September 02, 2026	22,400	22,450	22,450	23,400	22,100	23,054
September 01, 2026	23,150	23,000	23,000	23,550	22,800	19,279
August 31, 2026	22,850	23,450	23,450	23,500	22,200	25,398
August 28, 2026	23,450	23,450	23,450	23,800	23,200	24,182
August 27, 2026	23,400	23,600	23,600	23,750	23,100	37,203
August 26, 2026	23,150	23,200	23,200	23,450	22,550	22,724
August 25, 2026	21,650	23,150	23,150	23,250	20,950	39,476
August 24, 2026	22,400	22,100	22,100	22,750	21,900	26,258
August 21, 2026	23,000	22,200	22,200	23,050	22,000	37,628
August 20, 2026	23,550	23,550	23,550	23,700	23,250	25,779
August 19, 2026	23,100	23,050	23,050	23,700	22,800	35,217
August 18, 2026	25,350	23,800	23,800	25,350	23,550	88,007
August 14, 2026	25,700	25,350	25,350	26,000	24,700	61,485
August 13, 2026	25,200	25,550	25,550	26,700	25,100	177,379
August 12, 2026	24,500	24,850	24,850	25,050	24,200	73,169