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 ₩5,524.41 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,110.22, while ₩1000 invested 1 year ago would be worth ₩685.82. This corresponds to total returns of 452.44%, 11.02%, -31.42%, respectively, with annualized returns of 18.64%, 2.12%, -31.42%.

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
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
August 11, 2026	23,800	24,100	24,100	24,500	23,400	60,076
August 10, 2026	23,100	24,050	24,050	24,100	23,050	45,978
August 07, 2026	23,250	22,800	22,800	23,850	22,400	59,523
August 06, 2026	23,550	23,200	23,200	24,250	22,950	37,565
August 05, 2026	24,100	24,000	24,000	24,300	23,300	62,213
August 04, 2026	23,000	22,850	22,850	23,000	22,000	47,160
August 03, 2026	21,300	21,650	21,650	22,600	20,950	47,176
July 31, 2026	19,610	21,750	21,750	21,950	19,610	105,047
July 30, 2026	17,800	18,560	18,560	19,490	17,800	49,406
July 29, 2026	20,800	19,000	19,000	21,400	18,500	84,315
July 28, 2026	22,400	20,750	20,750	22,400	20,500	59,897
July 27, 2026	22,500	23,000	23,000	23,250	22,350	24,443
July 23, 2026	22,500	23,700	23,700	23,800	22,350	70,643
July 22, 2026	22,900	22,350	22,350	23,600	22,350	52,086
July 21, 2026	21,350	22,350	22,350	22,500	21,000	43,035
July 20, 2026	22,800	21,700	21,700	22,950	21,650	55,199
July 16, 2026	24,000	23,200	23,200	24,000	22,850	51,925
July 15, 2026	24,000	24,450	24,450	25,000	24,000	51,325
July 14, 2026	23,800	23,100	23,100	24,800	22,250	95,963
July 13, 2026	26,000	24,200	24,200	26,600	24,150	79,647
July 10, 2026	25,100	25,900	25,900	26,250	25,100	68,434
July 09, 2026	23,700	24,250	24,250	25,250	23,600	58,427
July 08, 2026	24,600	23,700	23,700	25,550	23,500	103,685
July 07, 2026	26,900	25,600	25,600	27,350	24,800	116,774
July 06, 2026	28,450	27,400	27,400	28,950	26,600	77,591
July 03, 2026	28,600	28,300	28,300	28,600	26,200	124,766
July 02, 2026	29,600	28,200	28,200	29,600	27,400	110,275