KRX · 009470 · stock

Samwha Electric Co.,Ltd. (009470) stock price history

Every KRX trading session of Samwha Electric Co.,Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009470 data, free keyYear by year table

009470 adjusted close, 2000 to 2026

009470Samwha Electric Co.,Ltd.
₩25,800-32.2% over one year
20052010201520202025
₩81,058
All time high, 2024
₩59,500
52 week high, ₩17,800 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009470 key facts

  • Samwha Electric Co.,Ltd. (009470) closed at ₩25,800 on Sep 28, 2026 on KRX.
  • 009470's all time high close is ₩81,058, set on Jun 13, 2024; its all time low close is ₩840.00 on Sep 17, 2001.
  • 009470's 52 week range is ₩17,800 to ₩59,500.
  • 009470 returned -32.2% over the year to Sep 28, 2026 and -6.6% over five years.
  • Over ten years 009470 returned +423%, +18.0% a year compounded.
  • 009470's deepest drawdown was -84.6% from Jul 10, 2018 to Mar 19, 2020.
  • DataCedar holds 6,683 daily sessions of 009470 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009470 price chart, 2000 to 2026

009470 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,057₩4,320₩17,647₩72,094200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009470 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+10.0%
3 months-5.1%
6 months-29.7%
Year to date-11.8%
1 year-32.2%
3 years+75.7%
5 years-6.6%
10 years+422.8%
Since Jan 4, 2000+1,465%
Compound annual growth, 26.7 years+10.8%

009470 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩81,058 on Jun 13, 2024
All time low close
₩840.00 on Sep 17, 2001
52 week high
₩59,500 on Feb 3, 2026
52 week low
₩17,800 on Jul 30, 2026
Deepest drawdown
-84.6% from Jul 10, 2018 to Mar 19, 2020, recovered Apr 24, 2024
Best single session
+32.0% on Jun 1, 2006
Worst single session
-25.6% on May 8, 2023
Volatility, 1 year annualised
89.8%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
15.6×
Best calendar year
2017, +231%
Worst calendar year
2022, -54%

009470 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩29,200₩59,500₩17,800₩25,800-11.8%41.2M181
2025₩30,380₩44,786₩23,128₩29,250-4.3%25.3M241
2024₩16,809₩86,648₩15,662₩30,576+82.1%77.7M244
2023₩12,845₩34,601₩12,229₩16,790+29.3%95.7M245
2022₩28,412₩31,894₩12,442₩12,987-54.4%8.1M244
2021₩19,811₩35,393₩17,880₩28,505+49.1%31.4M248
2020₩13,993₩20,624₩6,859₩19,121+35.8%46.6M248
2019₩19,936₩23,615₩11,762₩14,085-28.5%30.1M246
2018₩17,177₩47,644₩14,013₩19,709+19.1%79M244
2017₩5,069₩17,900₩4,808₩16,544+231.1%61.5M241
2016₩4,640₩5,845₩3,248₩4,997+7.7%15.3M246
2015₩4,462₩5,607₩3,149₩4,640+5.7%18.8M249
2014₩4,653₩8,033₩3,358₩4,391-5.3%25.5M245
2013₩2,644₩9,957₩2,526₩4,635+77.4%142.7M247
2012₩3,492₩4,257₩2,437₩2,613-23.7%13M248
2011₩3,757₩6,831₩2,892₩3,424-8.5%48.5M248
2010₩5,115₩6,918₩3,497₩3,740-26.9%21.8M251
2009₩6,540₩10,678₩3,963₩5,115-10.1%88M253
2008₩2,776₩12,522₩2,150₩5,690+104.3%218.1M257
2007₩3,166₩3,821₩2,426₩2,785-12.3%31.7M246
2006₩2,594₩3,765₩1,600₩3,174+21.4%42.6M248
2005₩1,319₩3,188₩1,274₩2,614+96.5%21.1M259
2004₩1,465₩1,904₩1,000₩1,330-9.2%11.3M262
2003₩1,193₩2,302₩1,036₩1,465+22.8%9.5M261
2002₩1,183₩2,174₩1,061₩1,193+0.9%17M261
2001₩1,779₩2,232₩816.94₩1,183-33.5%14.4M261
2000₩1,406₩2,364₩1,121₩1,779n/a11.4M259

009470 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩25,800+10.0%
August 2026₩23,450+7.8%
July 2026₩21,750-27.1%
June 2026₩29,850-21.8%
May 2026₩38,150-21.3%
April 2026₩48,500+42.2%
March 2026₩34,100-24.1%
February 2026₩44,900-17.6%
January 2026₩54,500+86.3%
December 2025₩29,250-1.8%
November 2025₩29,792-13.4%
October 2025₩34,398-13.9%

About the 009470 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/009470/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 009410 Taeyoung Engineering & Construction Co.,Ltd.
  • 009420 Hanall Biopharma Co., Ltd.
  • 009450 Kyung Dong Navien Co., Ltd.
  • 009460 Hanchangpaper co., Ltd
  • 009540 HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
  • 009580 Moorim P&P Co., Ltd.
  • 009680 Motonic Corporation
  • 009770 Sam Jung Pulp Co.,Ltd.

Common questions

009470 share price history

Start with any symbol.

Start free