Stock listing

KRX:009470 Samwha Electric Co., Ltd (삼화전기) 주가

Follow Samwha Electric Co., Ltd into a list and get an email when it puts out news.

Share price · KRX:009470

₩30,400 KRW -800 (-2.6%)

Close on Oct 30, 2026

Past year -15.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩29,500 – ₩31,200 KRWOct 30, 2026
Volume: 90,643 sharesOct 30, 2026
Market cap: ₩201.1B KRWAt the close on Oct 30, 2026 · price × 6.61M shares outstanding
52-week range: ₩17,800 – ₩59,500 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩2.53B KRWMedian day 57,869 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:009470 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩30,400	-800	-2.6%	₩30,750	₩31,200	₩29,500	90,643
Thu, Oct 29	₩31,200	+1,600	+5.4%	₩29,500	₩31,400	₩28,700	137,694
Wed, Oct 28	₩29,600	+350	+1.2%	₩29,850	₩30,100	₩29,400	69,273
Tue, Oct 27	₩29,250	+700	+2.5%	₩28,950	₩29,600	₩28,200	97,767
Mon, Oct 26	₩28,550	-1,350	-4.5%	₩29,250	₩29,900	₩28,550	76,082
Fri, Oct 23	₩29,900	+300	+1.0%	₩29,000	₩30,050	₩28,700	111,212
Thu, Oct 22	₩29,600	+100	+0.3%	₩29,400	₩30,150	₩28,850	118,949
Wed, Oct 21	₩29,500	-250	-0.8%	₩29,800	₩30,950	₩29,250	165,012
Tue, Oct 20	₩29,750	-1,400	-4.5%	₩31,150	₩31,300	₩28,600	142,801
Mon, Oct 19	₩31,150	-50	-0.2%	₩30,300	₩32,200	₩29,900	242,868
Fri, Oct 16	₩31,200	+2,000	+6.8%	₩29,200	₩31,500	₩28,200	340,428
Thu, Oct 15	₩29,200	-300	-1.0%	₩28,350	₩29,800	₩27,550	292,044
Wed, Oct 14	₩29,500	+600	+2.1%	₩29,800	₩30,300	₩28,450	387,425
Tue, Oct 13	₩28,900	+3,950	+15.8%	₩24,150	₩29,500	₩23,700	688,397
Mon, Oct 12	₩24,950	-2,150	-7.9%	₩27,100	₩27,100	₩24,500	60,457
Thu, Oct 8	₩27,100	+150	+0.6%	₩27,450	₩27,500	₩26,550	39,064
Wed, Oct 7	₩26,950	-800	-2.9%	₩27,900	₩27,900	₩26,950	39,741
Tue, Oct 6	₩27,750	+100	+0.4%	₩27,850	₩28,000	₩27,450	56,423
Fri, Oct 2	₩27,650	+500	+1.8%	₩27,250	₩27,650	₩27,100	47,621
Thu, Oct 1	₩27,150	+1,000	+3.8%	₩26,150	₩27,250	₩25,800	53,056
Wed, Sep 30	₩26,150	-800	-3.0%	₩26,900	₩27,050	₩26,100	35,027
Tue, Sep 29	₩26,950	+1,150	+4.5%	₩25,800	₩27,150	₩25,650	71,598
Mon, Sep 28	₩25,800	-150	-0.6%	₩25,950	₩26,800	₩25,700	32,437
Wed, Sep 23	₩25,950	-250	-1.0%	₩26,800	₩26,900	₩25,850	36,014
Tue, Sep 22	₩26,200	-800	-3.0%	₩27,450	₩27,900	₩25,500	104,113
Mon, Sep 21	₩27,000	+200	+0.7%	₩26,800	₩27,200	₩26,300	72,368
Fri, Sep 18	₩26,800	+1,350	+5.3%	₩25,650	₩27,100	₩25,550	136,627
Thu, Sep 17	₩25,450	-450	-1.7%	₩25,900	₩26,000	₩25,300	53,277
Wed, Sep 16	₩25,900	+1,350	+5.5%	₩25,000	₩26,400	₩24,500	115,041
Tue, Sep 15	₩24,550	0	0.0%	₩24,550	₩25,050	₩24,100	59,616
Mon, Sep 14	₩24,550	-50	-0.2%	₩24,000	₩25,100	₩23,800	61,818
Fri, Sep 11	₩24,600	+1,050	+4.5%	₩23,200	₩27,450	₩23,000	340,449
Thu, Sep 10	₩23,550	+150	+0.6%	₩23,400	₩23,650	₩22,800	31,922
Wed, Sep 9	₩23,400	+600	+2.6%	₩22,800	₩23,600	₩22,800	23,281
Tue, Sep 8	₩22,800	-250	-1.1%	₩23,100	₩23,500	₩22,650	28,640
Mon, Sep 7	₩23,050	+250	+1.1%	₩23,300	₩23,300	₩22,650	26,687
Fri, Sep 4	₩22,800	+850	+3.9%	₩22,200	₩22,850	₩22,150	15,493
Thu, Sep 3	₩21,950	-500	-2.2%	₩22,750	₩22,750	₩21,700	33,970
Wed, Sep 2	₩22,450	-550	-2.4%	₩22,400	₩23,400	₩22,100	23,067
Tue, Sep 1	₩23,000	-450	-1.9%	₩23,150	₩23,550	₩22,800	18,780
Mon, Aug 31	₩23,450	0	0.0%	₩22,850	₩23,500	₩22,200	25,439
Fri, Aug 28	₩23,450	-150	-0.6%	₩23,450	₩23,800	₩23,200	24,218
Thu, Aug 27	₩23,600	+400	+1.7%	₩23,400	₩23,750	₩23,100	36,239
Wed, Aug 26	₩23,200	+50	+0.2%	₩23,150	₩23,450	₩22,550	22,466
Tue, Aug 25	₩23,150	+1,050	+4.8%	₩21,650	₩23,250	₩20,950	39,012
Mon, Aug 24	₩22,100	-100	-0.5%	₩22,400	₩22,750	₩21,900	26,545
Fri, Aug 21	₩22,200	-1,350	-5.7%	₩23,000	₩23,050	₩22,000	37,272
Thu, Aug 20	₩23,550	+500	+2.2%	₩23,550	₩23,700	₩23,250	25,127
Wed, Aug 19	₩23,050	-750	-3.2%	₩23,100	₩23,700	₩22,800	34,837
Tue, Aug 18	₩23,800	-1,550	-6.1%	₩25,350	₩25,350	₩23,550	87,442
Fri, Aug 14	₩25,350	-200	-0.8%	₩25,700	₩26,000	₩24,700	61,824
Thu, Aug 13	₩25,550	+700	+2.8%	₩25,200	₩26,700	₩25,100	176,725
Wed, Aug 12	₩24,850	+750	+3.1%	₩24,500	₩25,050	₩24,200	73,135
Tue, Aug 11	₩24,100	+50	+0.2%	₩23,800	₩24,500	₩23,400	61,257
Mon, Aug 10	₩24,050	+1,250	+5.5%	₩23,100	₩24,100	₩23,050	44,224
Fri, Aug 7	₩22,800	-400	-1.7%	₩23,250	₩23,850	₩22,400	59,314
Thu, Aug 6	₩23,200	-800	-3.3%	₩23,550	₩24,250	₩22,950	37,275
Wed, Aug 5	₩24,000	+1,150	+5.0%	₩24,100	₩24,300	₩23,300	61,561
Tue, Aug 4	₩22,850	+1,200	+5.5%	₩23,000	₩23,000	₩22,000	46,690
Mon, Aug 3	₩21,650	-100	-0.5%	₩21,300	₩22,600	₩20,950	46,322
Fri, Jul 31	₩21,750	+3,190	+17.2%	₩19,610	₩21,950	₩19,610	104,433
Thu, Jul 30	₩18,560	-440	-2.3%	₩17,800	₩19,490	₩17,800	48,532

Ticker: KRX:009470
Asset type: Stock
Sector: Technology
Industry: Electronics & hardware
Exchange: KRX
Currency: KRW

Latest news

SAMWHA ELECTRIC's Electrolytic Capacitor Receives Attention in Electronics for Smart City Industry

Apr 24, 2020

Samwha Electric To Expand Its R&D and Global Marketing for Electric Double Layer Capacitor ‘Green-Cap’

Aug 22, 2019

All Samwha Electric Co., Ltd news

Samwha Electric Co., Ltd on 6ix

Sector: Technology
Industry: Electronics & hardware
News releases: 2 in all · newest Apr 24, 2020 · oldest 2019