Samwha Electric Co., Ltd 009470
KRX · South Korea · Electronic Technology
KRW 27,650.00+500.00 (+1.84%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 27,650.00 | +1.84% | KRW 27,250.00 | KRW 27,650.00 | KRW 27,100.00 | 47.77K |
| 2026-10-01 | KRW 27,150.00 | +3.82% | KRW 26,150.00 | KRW 27,250.00 | KRW 25,800.00 | 53.06K |
| 2026-09-30 | KRW 26,150.00 | -2.97% | KRW 26,900.00 | KRW 27,050.00 | KRW 26,100.00 | 35.03K |
| 2026-09-29 | KRW 26,950.00 | +4.46% | KRW 25,800.00 | KRW 27,150.00 |
| KRW 25,650.00 |
| 71.60K |
| 2026-09-28 | KRW 25,800.00 | -0.58% | KRW 25,950.00 | KRW 26,800.00 | KRW 25,700.00 | 32.44K |
| 2026-09-23 | KRW 25,950.00 | -0.95% | KRW 26,800.00 | KRW 26,900.00 | KRW 25,850.00 | 36.01K |
| 2026-09-22 | KRW 26,200.00 | -2.96% | KRW 27,450.00 | KRW 27,900.00 | KRW 25,500.00 | 104.11K |
| 2026-09-21 | KRW 27,000.00 | +0.75% | KRW 26,800.00 | KRW 27,200.00 | KRW 26,300.00 | 72.37K |
| 2026-09-18 | KRW 26,800.00 | +5.30% | KRW 25,650.00 | KRW 27,100.00 | KRW 25,550.00 | 136.63K |
| 2026-09-17 | KRW 25,450.00 | -1.74% | KRW 25,900.00 | KRW 26,000.00 | KRW 25,300.00 | 53.28K |
| 2026-09-16 | KRW 25,900.00 | +5.50% | KRW 25,000.00 | KRW 26,400.00 | KRW 24,500.00 | 115.04K |
| 2026-09-15 | KRW 24,550.00 | 0.00% | KRW 24,550.00 | KRW 25,050.00 | KRW 24,100.00 | 59.62K |
| 2026-09-14 | KRW 24,550.00 | -0.20% | KRW 24,000.00 | KRW 25,100.00 | KRW 23,800.00 | 61.82K |
| 2026-09-11 | KRW 24,600.00 | +4.46% | KRW 23,200.00 | KRW 27,450.00 | KRW 23,000.00 | 340.45K |
| 2026-09-10 | KRW 23,550.00 | +0.64% | KRW 23,400.00 | KRW 23,650.00 | KRW 22,800.00 | 31.92K |
| 2026-09-09 | KRW 23,400.00 | +2.63% | KRW 22,800.00 | KRW 23,600.00 | KRW 22,800.00 | 23.28K |
| 2026-09-08 | KRW 22,800.00 | -1.08% | KRW 23,100.00 | KRW 23,500.00 | KRW 22,650.00 | 28.64K |
| 2026-09-07 | KRW 23,050.00 | +1.10% | KRW 23,300.00 | KRW 23,300.00 | KRW 22,650.00 | 26.69K |
| 2026-09-04 | KRW 22,800.00 | +3.87% | KRW 22,200.00 | KRW 22,850.00 | KRW 22,150.00 | 15.49K |
| 2026-09-03 | KRW 21,950.00 | -2.23% | KRW 22,750.00 | KRW 22,750.00 | KRW 21,700.00 | 33.97K |
| 2026-09-02 | KRW 22,450.00 | -2.39% | KRW 22,400.00 | KRW 23,400.00 | KRW 22,100.00 | 23.07K |
| 2026-09-01 | KRW 23,000.00 | -1.92% | KRW 23,150.00 | KRW 23,550.00 | KRW 22,800.00 | 18.78K |
| 2026-08-31 | KRW 23,450.00 | 0.00% | KRW 22,850.00 | KRW 23,500.00 | KRW 22,200.00 | 25.44K |
| 2026-08-28 | KRW 23,450.00 | -0.64% | KRW 23,450.00 | KRW 23,800.00 | KRW 23,200.00 | 24.22K |
| 2026-08-27 | KRW 23,600.00 | +1.72% | KRW 23,400.00 | KRW 23,750.00 | KRW 23,100.00 | 36.24K |
| 2026-08-26 | KRW 23,200.00 | +0.22% | KRW 23,150.00 | KRW 23,450.00 | KRW 22,550.00 | 22.47K |
| 2026-08-25 | KRW 23,150.00 | +4.75% | KRW 21,650.00 | KRW 23,250.00 | KRW 20,950.00 | 39.01K |
| 2026-08-24 | KRW 22,100.00 | -0.45% | KRW 22,400.00 | KRW 22,750.00 | KRW 21,900.00 | 26.55K |
| 2026-08-21 | KRW 22,200.00 | -5.73% | KRW 23,000.00 | KRW 23,050.00 | KRW 22,000.00 | 37.27K |
| 2026-08-20 | KRW 23,550.00 | +2.17% | KRW 23,550.00 | KRW 23,700.00 | KRW 23,250.00 | 25.13K |
| 2026-08-19 | KRW 23,050.00 | -3.15% | KRW 23,100.00 | KRW 23,700.00 | KRW 22,800.00 | 34.84K |
| 2026-08-18 | KRW 23,800.00 | -6.11% | KRW 25,350.00 | KRW 25,350.00 | KRW 23,550.00 | 87.44K |
| 2026-08-14 | KRW 25,350.00 | -0.78% | KRW 25,700.00 | KRW 26,000.00 | KRW 24,700.00 | 61.82K |
| 2026-08-13 | KRW 25,550.00 | +2.82% | KRW 25,200.00 | KRW 26,700.00 | KRW 25,100.00 | 176.73K |
| 2026-08-12 | KRW 24,850.00 | +3.11% | KRW 24,500.00 | KRW 25,050.00 | KRW 24,200.00 | 73.14K |
| 2026-08-11 | KRW 24,100.00 | +0.21% | KRW 23,800.00 | KRW 24,500.00 | KRW 23,400.00 | 61.26K |
| 2026-08-10 | KRW 24,050.00 | +5.48% | KRW 23,100.00 | KRW 24,100.00 | KRW 23,050.00 | 44.22K |
| 2026-08-07 | KRW 22,800.00 | -1.72% | KRW 23,250.00 | KRW 23,850.00 | KRW 22,400.00 | 59.31K |
| 2026-08-06 | KRW 23,200.00 | -3.33% | KRW 23,550.00 | KRW 24,250.00 | KRW 22,950.00 | 37.28K |
| 2026-08-05 | KRW 24,000.00 | +5.03% | KRW 24,100.00 | KRW 24,300.00 | KRW 23,300.00 | 61.56K |
| 2026-08-04 | KRW 22,850.00 | +5.54% | KRW 23,000.00 | KRW 23,000.00 | KRW 22,000.00 | 46.69K |
| 2026-08-03 | KRW 21,650.00 | -0.46% | KRW 21,300.00 | KRW 22,600.00 | KRW 20,950.00 | 46.32K |
| 2026-07-31 | KRW 21,750.00 | +17.19% | KRW 19,610.00 | KRW 21,950.00 | KRW 19,610.00 | 104.43K |
| 2026-07-30 | KRW 18,560.00 | -2.32% | KRW 17,800.00 | KRW 19,490.00 | KRW 17,800.00 | 48.53K |
| 2026-07-29 | KRW 19,000.00 | -8.43% | KRW 20,800.00 | KRW 21,400.00 | KRW 18,500.00 | 83.03K |
| 2026-07-28 | KRW 20,750.00 | -9.78% | KRW 22,400.00 | KRW 22,400.00 | KRW 20,500.00 | 59.79K |
| 2026-07-27 | KRW 23,000.00 | +3.37% | KRW 22,500.00 | KRW 23,250.00 | KRW 22,350.00 | 24.10K |
| 2026-07-24 | KRW 22,250.00 | -6.12% | KRW 23,200.00 | KRW 23,700.00 | KRW 22,250.00 | 49.26K |
| 2026-07-23 | KRW 23,700.00 | +6.04% | KRW 22,500.00 | KRW 23,800.00 | KRW 22,350.00 | 70.16K |
| 2026-07-22 | KRW 22,350.00 | 0.00% | KRW 22,900.00 | KRW 23,600.00 | KRW 22,350.00 | 51.24K |
| 2026-07-21 | KRW 22,350.00 | +3.00% | KRW 21,350.00 | KRW 22,500.00 | KRW 21,000.00 | 42.74K |
| 2026-07-20 | KRW 21,700.00 | -6.47% | KRW 22,800.00 | KRW 22,950.00 | KRW 21,650.00 | 54.81K |
| 2026-07-16 | KRW 23,200.00 | -5.11% | KRW 24,000.00 | KRW 24,000.00 | KRW 22,850.00 | 52.01K |
| 2026-07-15 | KRW 24,450.00 | +5.84% | KRW 24,000.00 | KRW 25,000.00 | KRW 24,000.00 | 50.76K |
| 2026-07-14 | KRW 23,100.00 | -4.55% | KRW 23,800.00 | KRW 24,800.00 | KRW 22,250.00 | 98.68K |
| 2026-07-13 | KRW 24,200.00 | -6.56% | KRW 26,000.00 | KRW 26,600.00 | KRW 24,150.00 | 76.18K |
| 2026-07-10 | KRW 25,900.00 | +6.80% | KRW 25,100.00 | KRW 26,250.00 | KRW 25,100.00 | 67.79K |
| 2026-07-09 | KRW 24,250.00 | +2.32% | KRW 23,700.00 | KRW 25,250.00 | KRW 23,600.00 | 57.76K |
| 2026-07-08 | KRW 23,700.00 | -7.42% | KRW 24,600.00 | KRW 25,550.00 | KRW 23,500.00 | 102.76K |
| 2026-07-07 | KRW 25,600.00 | -6.57% | KRW 26,900.00 | KRW 27,350.00 | KRW 24,800.00 | 115.85K |
| 2026-07-06 | KRW 27,400.00 | -3.18% | KRW 28,450.00 | KRW 28,950.00 | KRW 26,600.00 | 77.96K |
| 2026-07-03 | KRW 28,300.00 | +0.35% | KRW 28,600.00 | KRW 28,600.00 | KRW 26,200.00 | 123.86K |
| 2026-07-02 | KRW 28,200.00 | -7.24% | KRW 29,600.00 | KRW 29,600.00 | KRW 27,400.00 | 110.03K |
| 2026-07-01 | KRW 30,400.00 | +1.84% | KRW 29,950.00 | KRW 31,300.00 | KRW 29,700.00 | 138.38K |
| 2026-06-30 | KRW 29,850.00 | +3.47% | KRW 29,700.00 | KRW 31,600.00 | KRW 29,000.00 | 348.18K |
| 2026-06-29 | KRW 28,850.00 | +6.07% | KRW 27,300.00 | KRW 29,300.00 | KRW 26,800.00 | 91.79K |
| 2026-06-26 | KRW 27,200.00 | -6.69% | KRW 29,000.00 | KRW 29,550.00 | KRW 26,100.00 | 171.21K |
| 2026-06-25 | KRW 29,150.00 | -1.85% | KRW 30,400.00 | KRW 31,550.00 | KRW 28,950.00 | 129.52K |
| 2026-06-24 | KRW 29,700.00 | -0.67% | KRW 29,250.00 | KRW 30,700.00 | KRW 28,300.00 | 204.90K |
| 2026-06-23 | KRW 29,900.00 | -14.08% | KRW 35,300.00 | KRW 35,300.00 | KRW 29,900.00 | 321.43K |
| 2026-06-22 | KRW 34,800.00 | -1.42% | KRW 35,300.00 | KRW 38,000.00 | KRW 34,050.00 | 390.11K |
| 2026-06-19 | KRW 35,300.00 | -17.72% | KRW 42,900.00 | KRW 44,550.00 | KRW 34,400.00 | 1.73M |
| 2026-06-18 | KRW 42,900.00 | +30.00% | KRW 32,600.00 | KRW 42,900.00 | KRW 32,500.00 | 1.94M |
| 2026-06-17 | KRW 33,000.00 | -0.30% | KRW 33,000.00 | KRW 33,800.00 | KRW 32,250.00 | 39.03K |
| 2026-06-16 | KRW 33,100.00 | -0.60% | KRW 34,300.00 | KRW 34,850.00 | KRW 32,850.00 | 77.88K |
| 2026-06-15 | KRW 33,300.00 | +4.06% | KRW 33,400.00 | KRW 34,475.00 | KRW 33,050.00 | 100.59K |
| 2026-06-12 | KRW 32,000.00 | +2.73% | KRW 32,000.00 | KRW 33,100.00 | KRW 31,650.00 | 85.07K |
| 2026-06-11 | KRW 31,150.00 | +3.83% | KRW 29,100.00 | KRW 31,350.00 | KRW 28,900.00 | 78.59K |
| 2026-06-10 | KRW 30,000.00 | -5.66% | KRW 31,700.00 | KRW 32,300.00 | KRW 29,150.00 | 87 |
| 2026-06-09 | KRW 31,800.00 | +7.98% | KRW 29,500.00 | KRW 31,950.00 | KRW 29,500.00 | 74.67K |
| 2026-06-08 | KRW 29,450.00 | -9.66% | KRW 29,150.00 | KRW 30,900.00 | KRW 29,100.00 | 106.02K |
| 2026-06-05 | KRW 32,600.00 | -4.82% | KRW 33,500.00 | KRW 33,550.00 | KRW 31,700.00 | 90.98K |
| 2026-06-04 | KRW 34,250.00 | -0.15% | KRW 34,300.00 | KRW 35,400.00 | KRW 33,900.00 | 72.95K |
| 2026-06-02 | KRW 34,300.00 | -6.41% | KRW 36,600.00 | KRW 36,600.00 | KRW 33,200.00 | 155.03K |
| 2026-06-01 | KRW 36,650.00 | -3.93% | KRW 38,000.00 | KRW 38,500.00 | KRW 35,050.00 | 138.29K |
| 2026-05-29 | KRW 38,150.00 | -5.69% | KRW 40,650.00 | KRW 41,500.00 | KRW 36,950.00 | 237.83K |
| 2026-05-28 | KRW 40,450.00 | -1.34% | KRW 41,000.00 | KRW 42,650.00 | KRW 38,550.00 | 543.63K |
| 2026-05-27 | KRW 41,000.00 | -8.48% | KRW 45,950.00 | KRW 47,300.00 | KRW 41,000.00 | 602.08K |
| 2026-05-26 | KRW 44,800.00 | +6.67% | KRW 44,700.00 | KRW 49,700.00 | KRW 43,000.00 | 1.83M |
| 2026-05-22 | KRW 42,000.00 | +15.70% | KRW 36,900.00 | KRW 44,200.00 | KRW 36,750.00 | 963.59K |