Samwha Electronics Co., Ltd. 011230
KRX · South Korea · Electronic Technology
KRW 2,680.00-20.00 (-0.74%)
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 2,680.00 | -0.74% | KRW 2,670.00 | KRW 2,710.00 | KRW 2,660.00 | 155.77K |
| 2026-10-01 | KRW 2,700.00 | +1.50% | KRW 2,640.00 | KRW 2,705.00 | KRW 2,600.00 | 190.78K |
| 2026-09-30 | KRW 2,660.00 | -0.56% | KRW 2,705.00 | KRW 2,720.00 | KRW 2,635.00 | 121.62K |
| 2026-09-29 | KRW 2,675.00 | +0.56% | KRW 2,660.00 | KRW 2,685.00 | KRW 2,600.00 | 142.89K |
| 2026-09-28 | KRW 2,660.00 | -0.75% | KRW 2,720.00 | KRW 2,730.00 | KRW 2,660.00 | 100.86K |
| 2026-09-23 | KRW 2,680.00 | -0.37% | KRW 2,730.00 | KRW 2,730.00 | KRW 2,645.00 | 101.63K |
| 2026-09-22 | KRW 2,690.00 | -2.54% | KRW 2,790.00 | KRW 2,840.00 | KRW 2,690.00 | 283.97K |
| 2026-09-21 | KRW 2,760.00 | +0.91% | KRW 2,740.00 | KRW 2,870.00 | KRW 2,710.00 | 569.80K |
| 2026-09-18 | KRW 2,735.00 | +2.24% | KRW 2,710.00 | KRW 2,750.00 | KRW 2,650.00 | 303.98K |
| 2026-09-17 | KRW 2,675.00 | -0.93% | KRW 2,705.00 | KRW 2,720.00 | KRW 2,650.00 | 152.20K |
| 2026-09-16 | KRW 2,700.00 | +1.12% | KRW 2,670.00 | KRW 2,720.00 | KRW 2,620.00 | 209.68K |
| 2026-09-15 | KRW 2,670.00 | -2.73% | KRW 2,765.00 | KRW 2,795.00 | KRW 2,640.00 | 288.01K |
| 2026-09-14 | KRW 2,745.00 | +3.98% | KRW 2,640.00 | KRW 2,850.00 | KRW 2,565.00 | 1.30M |
| 2026-09-11 | KRW 2,640.00 | +5.18% | KRW 2,480.00 | KRW 3,100.00 | KRW 2,450.00 | 3.99M |
| 2026-09-10 | KRW 2,510.00 | -1.57% | KRW 2,550.00 | KRW 2,570.00 | KRW 2,490.00 | 115.42K |
| 2026-09-09 | KRW 2,550.00 | -0.39% | KRW 2,560.00 | KRW 2,585.00 | KRW 2,530.00 | 201.76K |
| 2026-09-08 | KRW 2,560.00 | -0.78% | KRW 2,580.00 | KRW 2,630.00 | KRW 2,527.00 | 151.58K |
| 2026-09-07 | KRW 2,580.00 | +0.19% | KRW 2,600.00 | KRW 2,620.00 | KRW 2,555.00 | 100.51K |
| 2026-09-04 | KRW 2,575.00 | +0.19% | KRW 2,560.00 | KRW 2,625.00 | KRW 2,560.00 | 92.26K |
| 2026-09-03 | KRW 2,570.00 | -0.58% | KRW 2,600.00 | KRW 2,645.00 | KRW 2,535.00 | 121.12K |
| 2026-09-02 | KRW 2,585.00 | 0.00% | KRW 2,530.00 | KRW 2,665.00 | KRW 2,510.00 | 177.58K |
| 2026-09-01 | KRW 2,585.00 | -0.96% | KRW 2,615.00 | KRW 2,685.00 | KRW 2,555.00 | 147.45K |
| 2026-08-31 | KRW 2,610.00 | -1.88% | KRW 2,635.00 | KRW 2,640.00 | KRW 2,550.00 | 106.55K |
| 2026-08-28 | KRW 2,660.00 | -0.19% | KRW 2,660.00 | KRW 2,765.00 | KRW 2,635.00 | 182.32K |
| 2026-08-27 | KRW 2,665.00 | +0.19% | KRW 2,685.00 | KRW 2,750.00 | KRW 2,610.00 | 141.18K |
| 2026-08-26 | KRW 2,660.00 | +0.95% | KRW 2,635.00 | KRW 2,695.00 | KRW 2,600.00 | 133.04K |
| 2026-08-25 | KRW 2,635.00 | +1.74% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,410.00 | 219.60K |
| 2026-08-24 | KRW 2,590.00 | -1.15% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,560.00 | 226.53K |
| 2026-08-21 | KRW 2,620.00 | -4.03% | KRW 2,680.00 | KRW 2,700.00 | KRW 2,580.00 | 258.11K |
| 2026-08-20 | KRW 2,730.00 | +1.87% | KRW 2,750.00 | KRW 2,790.00 | KRW 2,670.00 | 195.58K |
| 2026-08-19 | KRW 2,680.00 | -3.77% | KRW 2,740.00 | KRW 2,790.00 | KRW 2,650.00 | 392.96K |
| 2026-08-18 | KRW 2,785.00 | -6.23% | KRW 2,975.00 | KRW 2,985.00 | KRW 2,780.00 | 448.52K |
| 2026-08-14 | KRW 2,970.00 | +0.34% | KRW 3,020.00 | KRW 3,040.00 | KRW 2,850.00 | 611.03K |
| 2026-08-13 | KRW 2,960.00 | -1.33% | KRW 3,105.00 | KRW 3,345.00 | KRW 2,935.00 | 3.03M |
| 2026-08-12 | KRW 3,000.00 | +5.63% | KRW 2,905.00 | KRW 3,260.00 | KRW 2,800.00 | 1.97M |
| 2026-08-11 | KRW 2,840.00 | +3.84% | KRW 2,740.00 | KRW 2,940.00 | KRW 2,675.00 | 983.56K |
| 2026-08-10 | KRW 2,735.00 | +1.86% | KRW 2,710.00 | KRW 2,765.00 | KRW 2,690.00 | 423.35K |
| 2026-08-07 | KRW 2,685.00 | -0.56% | KRW 2,730.00 | KRW 2,790.00 | KRW 2,605.00 | 398.37K |
| 2026-08-06 | KRW 2,700.00 | -6.09% | KRW 2,820.00 | KRW 2,930.00 | KRW 2,700.00 | 523.76K |
| 2026-08-05 | KRW 2,875.00 | +5.70% | KRW 2,830.00 | KRW 2,970.00 | KRW 2,805.00 | 1.16M |
| 2026-08-04 | KRW 2,720.00 | +2.06% | KRW 2,750.00 | KRW 2,790.00 | KRW 2,670.00 | 474.41K |
| 2026-08-03 | KRW 2,665.00 | 0.00% | KRW 2,590.00 | KRW 2,790.00 | KRW 2,585.00 | 543.99K |
| 2026-07-31 | KRW 2,665.00 | +7.24% | KRW 2,730.00 | KRW 2,960.00 | KRW 2,615.00 | 1.51M |
| 2026-07-30 | KRW 2,485.00 | -3.68% | KRW 2,575.00 | KRW 2,620.00 | KRW 2,440.00 | 446.15K |
| 2026-07-29 | KRW 2,580.00 | -3.73% | KRW 2,750.00 | KRW 2,795.00 | KRW 2,400.00 | 698.05K |
| 2026-07-28 | KRW 2,680.00 | -8.06% | KRW 2,770.00 | KRW 2,850.00 | KRW 2,630.00 | 541.98K |
| 2026-07-27 | KRW 2,915.00 | +9.18% | KRW 2,750.00 | KRW 2,950.00 | KRW 2,700.00 | 1.21M |
| 2026-07-24 | KRW 2,670.00 | -7.45% | KRW 2,965.00 | KRW 2,985.00 | KRW 2,655.00 | 1.47M |
| 2026-07-23 | KRW 2,885.00 | +11.18% | KRW 2,730.00 | KRW 3,370.00 | KRW 2,730.00 | 8.56M |
| 2026-07-22 | KRW 2,595.00 | -3.89% | KRW 2,880.00 | KRW 2,970.00 | KRW 2,595.00 | 792.40K |
| 2026-07-21 | KRW 2,700.00 | +4.45% | KRW 2,650.00 | KRW 2,720.00 | KRW 2,460.00 | 580.37K |
| 2026-07-20 | KRW 2,585.00 | -6.00% | KRW 2,650.00 | KRW 2,750.00 | KRW 2,455.00 | 493.78K |
| 2026-07-16 | KRW 2,750.00 | -8.33% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,710.00 | 555.72K |
| 2026-07-15 | KRW 3,000.00 | +1.18% | KRW 3,085.00 | KRW 3,150.00 | KRW 2,920.00 | 891.79K |
| 2026-07-14 | KRW 2,965.00 | -5.42% | KRW 3,180.00 | KRW 3,185.00 | KRW 2,815.00 | 1.11M |
| 2026-07-13 | KRW 3,135.00 | -9.78% | KRW 3,385.00 | KRW 3,475.00 | KRW 3,010.00 | 1.24M |
| 2026-07-10 | KRW 3,475.00 | +6.11% | KRW 3,440.00 | KRW 3,535.00 | KRW 3,255.00 | 2.30M |
| 2026-07-09 | KRW 3,275.00 | +6.33% | KRW 3,225.00 | KRW 3,730.00 | KRW 3,035.00 | 4.74M |
| 2026-07-08 | KRW 3,080.00 | -10.60% | KRW 3,360.00 | KRW 3,425.00 | KRW 3,000.00 | 1.64M |
| 2026-07-07 | KRW 3,445.00 | +1.47% | KRW 3,375.00 | KRW 4,060.00 | KRW 3,320.00 | 5.58M |
| 2026-07-06 | KRW 3,395.00 | -5.03% | KRW 3,850.00 | KRW 4,320.00 | KRW 3,325.00 | 16.12M |
| 2026-07-03 | KRW 3,575.00 | +30.00% | KRW 2,750.00 | KRW 3,575.00 | KRW 2,710.00 | 12.34M |
| 2026-07-02 | KRW 2,750.00 | -10.42% | KRW 2,940.00 | KRW 3,035.00 | KRW 2,735.00 | 1.25M |
| 2026-07-01 | KRW 3,070.00 | -3.91% | KRW 3,450.00 | KRW 3,660.00 | KRW 2,955.00 | 7.34M |
| 2026-06-30 | KRW 3,195.00 | +29.88% | KRW 2,500.00 | KRW 3,195.00 | KRW 2,445.00 | 6.37M |
| 2026-06-29 | KRW 2,460.00 | +2.50% | KRW 2,400.00 | KRW 2,490.00 | KRW 2,320.00 | 648.30K |
| 2026-06-26 | KRW 2,400.00 | -2.44% | KRW 2,460.00 | KRW 2,680.00 | KRW 2,320.00 | 978.27K |
| 2026-06-25 | KRW 2,460.00 | -6.82% | KRW 2,780.00 | KRW 3,300.00 | KRW 2,430.00 | 3.79M |
| 2026-06-24 | KRW 2,640.00 | -6.55% | KRW 2,775.00 | KRW 2,885.00 | KRW 2,570.00 | 904.29K |
| 2026-06-23 | KRW 2,825.00 | -13.74% | KRW 3,280.00 | KRW 3,345.00 | KRW 2,805.00 | 1.75M |
| 2026-06-22 | KRW 3,275.00 | -14.82% | KRW 3,680.00 | KRW 4,000.00 | KRW 3,070.00 | 4.44M |
| 2026-06-19 | KRW 3,845.00 | +2.81% | KRW 3,910.00 | KRW 4,820.00 | KRW 3,800.00 | 19.66M |
| 2026-06-18 | KRW 3,740.00 | +29.86% | KRW 2,940.00 | KRW 3,740.00 | KRW 2,850.00 | 3.72M |
| 2026-06-17 | KRW 2,880.00 | -9.86% | KRW 3,150.00 | KRW 3,300.00 | KRW 2,850.00 | 2.26M |
| 2026-06-16 | KRW 3,195.00 | +11.13% | KRW 3,090.00 | KRW 3,735.00 | KRW 2,915.00 | 13.31M |
| 2026-06-15 | KRW 2,875.00 | +29.80% | KRW 2,235.00 | KRW 2,875.00 | KRW 2,215.00 | 2.84M |
| 2026-06-12 | KRW 2,215.00 | +0.68% | KRW 2,300.00 | KRW 2,350.00 | KRW 2,185.00 | 507.59K |
| 2026-06-11 | KRW 2,200.00 | +0.23% | KRW 2,135.00 | KRW 2,490.00 | KRW 2,105.00 | 1.80M |
| 2026-06-10 | KRW 2,195.00 | -6.00% | KRW 2,275.00 | KRW 2,325.00 | KRW 2,095.00 | 649 |
| 2026-06-09 | KRW 2,335.00 | -0.64% | KRW 2,390.00 | KRW 2,455.00 | KRW 2,230.00 | 827.75K |
| 2026-06-08 | KRW 2,350.00 | -7.84% | KRW 2,275.00 | KRW 2,460.00 | KRW 2,240.00 | 487.47K |
| 2026-06-05 | KRW 2,550.00 | -6.42% | KRW 2,620.00 | KRW 2,645.00 | KRW 2,390.00 | 1.26M |
| 2026-06-04 | KRW 2,725.00 | -1.80% | KRW 2,785.00 | KRW 3,000.00 | KRW 2,510.00 | 2.10M |
| 2026-06-02 | KRW 2,775.00 | -2.97% | KRW 2,765.00 | KRW 2,895.00 | KRW 2,665.00 | 788.82K |
| 2026-06-01 | KRW 2,860.00 | -15.01% | KRW 3,235.00 | KRW 3,235.00 | KRW 2,810.00 | 1.00M |
| 2026-05-29 | KRW 3,365.00 | -13.83% | KRW 3,905.00 | KRW 3,905.00 | KRW 3,335.00 | 1.42M |
| 2026-05-28 | KRW 3,905.00 | +8.17% | KRW 3,300.00 | KRW 4,485.00 | KRW 3,100.00 | 24.84M |
| 2026-05-27 | KRW 3,610.00 | +3.74% | KRW 4,520.00 | KRW 4,520.00 | KRW 3,610.00 | 17.15M |
| 2026-05-26 | KRW 3,480.00 | +29.85% | KRW 3,070.00 | KRW 3,480.00 | KRW 3,070.00 | 1.32M |
| 2026-05-22 | KRW 2,680.00 | +29.78% | KRW 2,190.00 | KRW 2,680.00 | KRW 2,125.00 | 2.53M |