Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Samwha Electric Co.,Ltd.

009470.KS · Korea

Samwha Electric Co.,Ltd. (009470.KS), daily historical prices. Prices in KRW.
Date	Open	High	Low	Close		Volume
Jun 17, 2026	33,000.00	33,800.00	32,250.00	33,000.00	33,000.00	39,033
Jun 16, 2026	34,300.00	34,850.00	32,850.00	33,100.00	33,100.00	77,883
Jun 15, 2026	33,400.00	34,475.00	33,050.00	33,300.00	33,300.00	100,586
Jun 12, 2026	32,000.00	33,100.00	31,650.00	32,000.00	32,000.00	85,072
Jun 11, 2026	29,100.00	31,350.00	28,900.00	31,150.00	31,150.00	78,591
Jun 10, 2026	31,700.00	32,300.00	29,150.00	30,000.00	30,000.00	87
Jun 9, 2026	29,500.00	31,950.00	29,500.00	31,800.00	31,800.00	74,671
Jun 8, 2026	29,150.00	30,900.00	29,100.00	29,450.00	29,450.00	106,017
Jun 5, 2026	33,500.00	33,550.00	31,700.00	32,600.00	32,600.00	90,984
Jun 4, 2026	34,300.00	35,400.00	33,900.00	34,250.00	34,250.00	72,949
Jun 2, 2026	36,600.00	36,600.00	33,200.00	34,300.00	34,300.00	155,025
Jun 1, 2026	38,000.00	38,500.00	35,050.00	36,650.00	36,650.00	138,291
May 29, 2026	40,650.00	41,500.00	36,950.00	38,150.00	38,150.00	237,833
May 28, 2026	41,000.00	42,650.00	38,550.00	40,450.00	40,450.00	543,627
May 27, 2026	45,950.00	47,300.00	41,000.00	41,000.00	41,000.00	602,079
May 26, 2026	44,700.00	49,700.00	43,000.00	44,800.00	44,800.00	1,832,120
May 22, 2026	36,900.00	44,200.00	36,750.00	42,000.00	42,000.00	963,587
May 21, 2026	34,700.00	37,000.00	34,500.00	36,300.00	36,300.00	158,715
May 20, 2026	32,900.00	35,300.00	31,600.00	34,100.00	34,100.00	183,385
May 19, 2026	33,350.00	34,450.00	32,750.00	33,300.00	33,300.00	96,985
May 18, 2026	34,900.00	35,050.00	32,400.00	34,050.00	34,050.00	150,194
May 15, 2026	39,000.00	39,600.00	35,050.00	35,700.00	35,700.00	268,759
May 14, 2026	39,500.00	40,650.00	37,500.00	38,950.00	38,950.00	234,105
May 13, 2026	40,250.00	40,500.00	38,300.00	38,900.00	38,900.00	233,597
May 12, 2026	41,500.00	42,050.00	38,700.00	40,250.00	40,250.00	193,783