New Zealand markets open in 3 hours 49 minutes

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,170.00-70.00 (-1.65%)
At close: 03:30PM KST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20244,270.004,270.004,170.004,170.004,170.00225,009
13 May 20244,300.004,420.004,225.004,240.004,240.00595,335
10 May 20244,200.004,255.004,155.004,215.004,215.00212,305
09 May 20244,225.004,330.004,185.004,205.004,205.00196,220
08 May 20244,315.004,355.004,200.004,260.004,260.00240,431
07 May 20244,360.004,400.004,230.004,315.004,315.00461,525
03 May 20244,555.004,730.004,395.004,405.004,405.001,076,186
02 May 20244,470.004,545.004,350.004,510.004,510.00700,668
30 Apr 20244,175.004,850.004,115.004,470.004,470.005,943,257
29 Apr 20244,215.004,215.004,020.004,140.004,140.00133,694
26 Apr 20244,130.004,150.004,035.004,100.004,100.00133,744
25 Apr 20244,090.004,160.004,065.004,080.004,080.00113,260
24 Apr 20244,000.004,230.004,000.004,090.004,090.00224,127
23 Apr 20244,000.004,080.003,980.004,015.004,015.00104,877
22 Apr 20244,040.004,040.003,980.003,995.003,995.0078,467
19 Apr 20244,040.004,110.003,890.004,100.004,100.00175,798
18 Apr 20244,100.004,120.003,920.004,035.004,035.00121,203
17 Apr 20243,900.003,990.003,900.003,915.003,915.0058,919
16 Apr 20244,000.004,020.003,885.003,900.003,900.00186,626
15 Apr 20243,990.004,050.003,930.004,030.004,030.00137,211
12 Apr 20244,135.004,310.004,045.004,105.004,105.00364,540
11 Apr 20244,045.004,165.003,960.004,135.004,135.00163,699
09 Apr 20244,180.004,190.004,110.004,120.004,120.00104,679
08 Apr 20244,255.004,315.004,120.004,170.004,170.00225,153
05 Apr 20244,380.004,380.004,200.004,200.004,200.00270,778
04 Apr 20244,210.004,550.004,210.004,405.004,405.00743,058
03 Apr 20244,180.004,260.004,150.004,200.004,200.00150,143
02 Apr 20244,140.004,590.004,140.004,240.004,240.001,211,577
01 Apr 20244,110.004,160.004,090.004,125.004,125.00102,192
29 Mar 20244,200.004,210.004,085.004,100.004,100.00303,882
28 Mar 20244,280.004,305.004,200.004,215.004,215.00165,628
27 Mar 20244,305.004,470.004,210.004,280.004,280.00323,446
26 Mar 20244,470.004,475.004,295.004,305.004,305.00286,092
25 Mar 20244,450.004,480.004,360.004,470.004,470.00208,516
22 Mar 20244,385.004,510.004,355.004,485.004,485.00217,934
21 Mar 20244,390.004,430.004,295.004,390.004,390.00177,701
20 Mar 20244,605.004,645.004,370.004,370.004,370.00354,868
19 Mar 20244,460.004,590.004,410.004,510.004,510.00421,620
18 Mar 20244,295.004,460.004,295.004,445.004,445.00200,325
15 Mar 20244,330.004,430.004,290.004,335.004,335.00187,730
14 Mar 20244,495.004,525.004,320.004,340.004,340.00204,994
13 Mar 20244,480.004,490.004,355.004,455.004,455.00309,064
12 Mar 20244,300.004,535.004,300.004,455.004,455.00415,122
11 Mar 20244,370.004,390.004,280.004,300.004,300.00260,928
08 Mar 20244,235.004,655.004,220.004,470.004,470.001,392,135
07 Mar 20244,310.004,370.004,185.004,235.004,235.00238,659
06 Mar 20244,325.004,485.004,285.004,325.004,325.00190,218
05 Mar 20244,495.004,495.004,285.004,370.004,370.00326,870
04 Mar 20244,420.004,530.004,355.004,515.004,515.00496,545
29 Feb 20244,275.004,365.004,175.004,365.004,365.00220,557
28 Feb 20244,310.004,380.004,215.004,270.004,270.00227,583
27 Feb 20244,380.004,380.004,205.004,310.004,310.00274,069
26 Feb 20244,435.004,450.004,300.004,370.004,370.00290,706
23 Feb 20244,450.004,550.004,405.004,430.004,430.00336,191
22 Feb 20244,520.004,590.004,445.004,450.004,450.00411,579
21 Feb 20244,760.004,760.004,520.004,520.004,520.00742,599
20 Feb 20244,995.005,120.004,590.004,760.004,760.002,069,656
19 Feb 20244,980.005,460.004,650.004,825.004,825.005,369,191
16 Feb 20244,470.004,910.004,290.004,910.004,910.003,948,488
15 Feb 20244,185.004,345.004,070.004,300.004,300.00536,709
14 Feb 20244,150.004,195.004,020.004,160.004,160.00287,645
13 Feb 20244,115.004,160.004,050.004,150.004,150.00256,653
08 Feb 20244,140.004,155.004,050.004,115.004,115.00152,572
07 Feb 20244,180.004,225.004,040.004,100.004,100.00211,064
06 Feb 20244,215.004,215.004,065.004,110.004,110.00239,197
05 Feb 20244,165.004,360.004,120.004,215.004,215.00530,684
02 Feb 20244,210.004,285.004,065.004,155.004,155.00334,439
01 Feb 20244,020.004,200.003,950.004,190.004,190.00362,121
31 Jan 20244,145.004,145.004,000.004,025.004,025.00278,907
30 Jan 20244,270.004,310.004,050.004,145.004,145.00563,260
29 Jan 20244,410.004,420.004,230.004,265.004,265.00667,089
26 Jan 20244,610.004,650.004,420.004,420.004,420.00848,211
25 Jan 20244,655.004,980.004,370.004,600.004,600.003,818,820
24 Jan 20244,215.005,100.004,070.004,640.004,640.0015,542,205
23 Jan 20243,950.004,900.003,910.004,200.004,200.0015,067,503
22 Jan 20244,000.004,000.003,725.003,770.003,770.00420,817
19 Jan 20244,000.004,055.003,940.003,975.003,975.00260,748
18 Jan 20244,000.004,140.003,880.004,015.004,015.00246,305
17 Jan 20244,180.004,190.003,890.004,000.004,000.00520,706
16 Jan 20244,270.004,275.004,150.004,185.004,185.00538,727
15 Jan 20244,385.004,390.004,140.004,360.004,360.00371,915
12 Jan 20244,155.004,270.004,025.004,255.004,255.00585,253
11 Jan 20244,100.004,140.004,050.004,105.004,105.00275,531
10 Jan 20244,365.004,370.004,070.004,095.004,095.00763,158
09 Jan 20244,065.004,190.004,010.004,190.004,190.00625,744
08 Jan 20244,100.004,200.004,035.004,065.004,065.00393,783
05 Jan 20244,265.004,495.004,080.004,085.004,085.002,161,982
04 Jan 20244,095.004,100.003,935.004,005.004,005.00664,571
03 Jan 20244,250.004,530.004,025.004,095.004,095.002,294,372
02 Jan 20244,175.004,240.004,070.004,230.004,230.00833,553
28 Dec 20234,450.004,450.004,115.004,200.004,200.001,691,801
27 Dec 20234,685.004,745.004,305.004,575.004,575.002,922,042
26 Dec 20234,560.005,130.004,360.004,630.004,630.0012,440,804
22 Dec 20233,850.004,725.003,820.004,725.004,725.003,747,305
21 Dec 20233,800.003,800.003,620.003,635.003,635.00290,122
20 Dec 20233,455.004,390.003,435.003,740.003,740.002,882,066
19 Dec 20233,495.003,520.003,425.003,450.003,450.0061,995
18 Dec 20233,500.003,535.003,435.003,490.003,490.0075,763
15 Dec 20233,400.003,550.003,330.003,470.003,470.00115,557
14 Dec 20233,385.003,450.003,320.003,400.003,400.00102,618
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...