Samwha Electronics Co.,Ltd. - 011230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,730	2,725	2,725	2,760	2,700	98,504
February 19, 2026	2,785	2,750	2,750	2,785	2,645	122,510
February 13, 2026	2,835	2,785	2,785	2,840	2,730	118,342
February 12, 2026	2,920	2,845	2,845	2,945	2,820	61,398
February 11, 2026	2,850	2,875	2,875	2,905	2,830	96,705
February 10, 2026	2,815	2,825	2,825	2,845	2,790	45,463
February 09, 2026	2,815	2,815	2,815	2,825	2,725	72,812
February 06, 2026	2,815	2,765	2,765	2,815	2,700	88,121
February 05, 2026	2,850	2,815	2,815	2,850	2,800	64,139
February 04, 2026	2,880	2,880	2,880	2,900	2,805	82,944
February 03, 2026	2,820	2,880	2,880	2,880	2,760	132,304
February 02, 2026	2,895	2,825	2,825	2,915	2,770	122,578
January 30, 2026	2,985	2,915	2,915	2,985	2,880	171,177
January 29, 2026	2,975	2,980	2,980	2,995	2,880	202,939
January 28, 2026	3,000	3,000	3,000	3,100	2,965	185,683
January 27, 2026	3,025	3,000	3,000	3,025	2,960	92,945
January 26, 2026	3,000	3,000	3,000	3,050	2,970	121,482
January 23, 2026	3,030	2,965	2,965	3,030	2,920	137,419
January 22, 2026	2,985	2,995	2,995	3,090	2,940	213,359
January 21, 2026	2,900	2,980	2,980	3,185	2,860	649,769
January 20, 2026	2,880	2,930	2,930	2,940	2,815	91,948
January 19, 2026	2,940	2,880	2,880	2,940	2,840	123,772
January 16, 2026	3,020	2,940	2,940	3,020	2,915	124,177
January 15, 2026	2,950	3,010	3,010	3,015	2,900	164,269
January 14, 2026	2,890	2,910	2,910	3,025	2,890	113,046
January 13, 2026	3,000	2,890	2,890	3,000	2,890	103,975
January 12, 2026	2,900	2,950	2,950	3,020	2,820	208,650
January 09, 2026	2,900	2,880	2,880	2,925	2,825	163,459
January 08, 2026	3,150	2,930	2,930	3,150	2,910	408,724
January 07, 2026	2,940	3,095	3,095	3,600	2,885	3.64M
January 06, 2026	2,825	2,830	2,830	2,885	2,785	36,961
January 05, 2026	2,855	2,825	2,825	2,910	2,775	59,273
January 02, 2026	2,725	2,855	2,855	2,910	2,715	114,058
December 30, 2025	2,670	2,725	2,725	2,740	2,670	53,857
December 29, 2025	2,670	2,670	2,670	2,680	2,590	41,739
December 26, 2025	2,730	2,615	2,615	2,730	2,600	71,784
December 24, 2025	2,735	2,675	2,675	2,735	2,660	43,769
December 23, 2025	2,795	2,735	2,735	2,795	2,665	36,638
December 22, 2025	2,785	2,765	2,765	2,810	2,735	23,367
December 19, 2025	2,720	2,740	2,740	2,755	2,620	54,014
December 18, 2025	2,770	2,720	2,720	2,770	2,640	42,612
December 17, 2025	2,765	2,770	2,770	2,785	2,755	13,852
December 16, 2025	2,810	2,770	2,770	2,810	2,735	34,300
December 15, 2025	2,780	2,790	2,790	2,800	2,765	42,698
December 12, 2025	2,810	2,805	2,805	2,870	2,795	38,354
December 11, 2025	2,850	2,810	2,810	2,865	2,805	41,097
December 10, 2025	2,830	2,850	2,850	2,870	2,780	59,093
December 09, 2025	2,830	2,805	2,805	2,880	2,780	49,819
December 08, 2025	2,870	2,830	2,830	2,870	2,790	52,483
December 05, 2025	2,845	2,880	2,880	2,880	2,800	43,793
December 04, 2025	2,885	2,830	2,830	2,910	2,795	55,460
December 03, 2025	2,905	2,885	2,885	2,920	2,845	75,524
December 02, 2025	2,900	2,905	2,905	2,915	2,870	47,831
December 01, 2025	2,880	2,880	2,880	2,925	2,840	70,088
November 28, 2025	2,815	2,870	2,870	2,880	2,800	46,918
November 27, 2025	2,820	2,815	2,815	2,855	2,710	51,638
November 26, 2025	2,800	2,810	2,810	2,830	2,760	49,963
November 25, 2025	2,760	2,800	2,800	2,820	2,760	34,763
November 24, 2025	2,795	2,740	2,740	2,800	2,720	41,469
November 21, 2025	2,855	2,815	2,815	2,870	2,760	62,327

Samwha Electronics Co.,Ltd. (011230.KS) KSC