KSE:009470
Samwha Electric Co.,Ltd. Stock Price (Quote)
₩70,000.00
+4,500.00 (+6.87%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₩43,300.00 | ₩84,500.00 | Friday, 24th May 2024 009470.KS stock ended at ₩70,000.00. This is 6.87% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 11.23% from a day low at ₩63,200.00 to a day high of ₩70,300.00. |
90 days | ₩16,970.00 | ₩84,500.00 | |
52 weeks | ₩13,710.00 | ₩84,500.00 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | ₩65,000.00 | ₩70,300.00 | ₩63,200.00 | ₩70,000.00 | 465 636 |
May 23, 2024 | ₩66,300.00 | ₩68,400.00 | ₩65,500.00 | ₩65,500.00 | 215 713 |
May 22, 2024 | ₩69,400.00 | ₩71,700.00 | ₩65,500.00 | ₩66,600.00 | 371 663 |
May 21, 2024 | ₩70,300.00 | ₩72,400.00 | ₩67,500.00 | ₩69,200.00 | 457 584 |
May 20, 2024 | ₩67,000.00 | ₩69,400.00 | ₩65,900.00 | ₩68,900.00 | 437 456 |
May 17, 2024 | ₩71,500.00 | ₩72,400.00 | ₩65,600.00 | ₩67,000.00 | 482 155 |
May 16, 2024 | ₩72,500.00 | ₩73,400.00 | ₩69,300.00 | ₩71,900.00 | 519 003 |
May 14, 2024 | ₩80,100.00 | ₩80,200.00 | ₩67,600.00 | ₩71,600.00 | 1 107 929 |
May 13, 2024 | ₩72,600.00 | ₩84,500.00 | ₩71,500.00 | ₩80,600.00 | 2 131 735 |
May 10, 2024 | ₩66,300.00 | ₩72,900.00 | ₩64,700.00 | ₩70,000.00 | 1 176 875 |
May 09, 2024 | ₩62,000.00 | ₩69,600.00 | ₩62,000.00 | ₩67,000.00 | 1 097 045 |
May 08, 2024 | ₩66,700.00 | ₩69,000.00 | ₩61,700.00 | ₩63,000.00 | 839 923 |
May 07, 2024 | ₩66,800.00 | ₩69,300.00 | ₩63,100.00 | ₩66,000.00 | 980 534 |
May 03, 2024 | ₩64,100.00 | ₩72,100.00 | ₩62,800.00 | ₩67,300.00 | 2 156 742 |
May 02, 2024 | ₩66,000.00 | ₩67,400.00 | ₩62,300.00 | ₩62,700.00 | 672 073 |
Apr 30, 2024 | ₩58,500.00 | ₩70,500.00 | ₩55,500.00 | ₩65,600.00 | 2 703 599 |
Apr 29, 2024 | ₩53,700.00 | ₩55,800.00 | ₩52,400.00 | ₩55,000.00 | 408 023 |
Apr 26, 2024 | ₩47,650.00 | ₩54,800.00 | ₩47,650.00 | ₩53,200.00 | 1 008 967 |
Apr 25, 2024 | ₩47,050.00 | ₩49,450.00 | ₩46,650.00 | ₩47,300.00 | 566 514 |
Apr 24, 2024 | ₩43,450.00 | ₩51,100.00 | ₩43,300.00 | ₩47,550.00 | 1 393 681 |
Apr 23, 2024 | ₩38,250.00 | ₩44,650.00 | ₩37,200.00 | ₩43,750.00 | 998 508 |
Apr 22, 2024 | ₩36,050.00 | ₩38,350.00 | ₩35,400.00 | ₩38,000.00 | 319 974 |
Apr 19, 2024 | ₩40,050.00 | ₩40,050.00 | ₩35,300.00 | ₩36,700.00 | 497 787 |
Apr 18, 2024 | ₩38,250.00 | ₩40,450.00 | ₩37,400.00 | ₩39,700.00 | 456 649 |
Apr 17, 2024 | ₩39,150.00 | ₩39,600.00 | ₩36,050.00 | ₩38,750.00 | 510 910 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 009470.KS stock historical prices to predict future price movements?
Trend Analysis: Examine the 009470.KS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 009470.KS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.