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

30,100.00

-350(-1.15%)

Updated at January 14 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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