SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 29,800
-850 (-2.77%)
At close: Nov 17, 2025
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 30,600.00 | 30,850.00 | 29,750.00 | 29,800.00 | 29,800.00 | -2.77% | 99,194 |
| Nov 14, 2025 | 31,700.00 | 31,800.00 | 30,600.00 | 30,650.00 | 30,650.00 | -5.26% | 88,742 |
| Nov 13, 2025 | 32,450.00 | 32,550.00 | 31,850.00 | 32,350.00 | 32,350.00 | -0.31% | 38,545 |
| Nov 12, 2025 | 31,950.00 | 32,450.00 | 31,550.00 | 32,450.00 | 32,450.00 | 1.88% | 41,692 |
| Nov 11, 2025 | 31,700.00 | 32,800.00 | 31,550.00 | 31,850.00 | 31,850.00 | 0.47% | 79,191 |
| Nov 10, 2025 | 31,100.00 | 31,850.00 | 30,500.00 | 31,700.00 | 31,700.00 | 1.93% | 62,204 |
| Nov 7, 2025 | 31,400.00 | 32,000.00 | 30,550.00 | 31,100.00 | 31,100.00 | -3.12% | 104,202 |
| Nov 6, 2025 | 32,500.00 | 33,550.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.31% | 83,790 |
| Nov 5, 2025 | 33,100.00 | 33,300.00 | 30,900.00 | 32,200.00 | 32,200.00 | -4.31% | 181,861 |
| Nov 4, 2025 | 34,850.00 | 34,850.00 | 33,450.00 | 33,650.00 | 33,650.00 | -2.46% | 126,141 |
| Nov 3, 2025 | 33,850.00 | 34,650.00 | 33,300.00 | 34,500.00 | 34,500.00 | 2.07% | 205,421 |
| Oct 31, 2025 | 32,650.00 | 34,100.00 | 32,650.00 | 33,800.00 | 33,800.00 | 3.52% | 174,128 |
| Oct 30, 2025 | 33,750.00 | 33,800.00 | 32,450.00 | 32,650.00 | 32,650.00 | -3.12% | 109,363 |
| Oct 29, 2025 | 33,600.00 | 34,600.00 | 33,450.00 | 33,700.00 | 33,700.00 | 0.90% | 202,853 |
| Oct 28, 2025 | 34,700.00 | 34,900.00 | 33,100.00 | 33,400.00 | 33,400.00 | -1.18% | 163,575 |
| Oct 27, 2025 | 33,900.00 | 34,300.00 | 33,150.00 | 33,800.00 | 33,800.00 | 0.45% | 179,633 |
| Oct 24, 2025 | 34,350.00 | 34,350.00 | 33,100.00 | 33,650.00 | 33,650.00 | -1.03% | 177,690 |
| Oct 23, 2025 | 33,550.00 | 34,050.00 | 32,750.00 | 34,000.00 | 34,000.00 | 1.34% | 122,358 |
| Oct 22, 2025 | 33,550.00 | 33,600.00 | 32,300.00 | 33,550.00 | 33,550.00 | - | 114,348 |
| Oct 21, 2025 | 34,150.00 | 35,500.00 | 33,350.00 | 33,550.00 | 33,550.00 | -0.74% | 244,278 |
| Oct 20, 2025 | 34,350.00 | 34,450.00 | 33,250.00 | 33,800.00 | 33,800.00 | -1.31% | 160,965 |
| Oct 17, 2025 | 34,500.00 | 36,150.00 | 34,150.00 | 34,250.00 | 34,250.00 | 0.59% | 350,209 |
| Oct 16, 2025 | 33,750.00 | 34,150.00 | 33,100.00 | 34,050.00 | 34,050.00 | 0.89% | 97,658 |
| Oct 15, 2025 | 33,400.00 | 33,800.00 | 32,700.00 | 33,750.00 | 33,750.00 | 2.43% | 76,237 |
| Oct 14, 2025 | 35,650.00 | 35,650.00 | 32,400.00 | 32,950.00 | 32,950.00 | -5.72% | 267,328 |
| Oct 13, 2025 | 35,400.00 | 35,550.00 | 34,150.00 | 34,950.00 | 34,950.00 | -2.92% | 219,519 |
| Oct 10, 2025 | 33,650.00 | 36,700.00 | 33,550.00 | 36,000.00 | 36,000.00 | 8.60% | 559,157 |
| Oct 2, 2025 | 32,950.00 | 33,900.00 | 32,750.00 | 33,150.00 | 33,150.00 | 2.63% | 165,812 |
| Oct 1, 2025 | 32,500.00 | 33,250.00 | 32,100.00 | 32,300.00 | 32,300.00 | 0.47% | 138,014 |
| Sep 30, 2025 | 32,400.00 | 33,050.00 | 32,100.00 | 32,150.00 | 32,150.00 | -0.16% | 84,090 |
| Sep 29, 2025 | 31,300.00 | 32,350.00 | 31,300.00 | 32,200.00 | 32,200.00 | 2.06% | 75,271 |
| Sep 26, 2025 | 32,950.00 | 33,150.00 | 31,500.00 | 31,550.00 | 31,550.00 | -5.68% | 151,294 |
| Sep 25, 2025 | 33,900.00 | 34,100.00 | 33,100.00 | 33,450.00 | 33,450.00 | -1.76% | 95,628 |
| Sep 24, 2025 | 33,150.00 | 34,500.00 | 32,500.00 | 34,050.00 | 34,050.00 | 2.71% | 274,113 |
| Sep 23, 2025 | 34,900.00 | 35,300.00 | 32,750.00 | 33,150.00 | 33,150.00 | -4.74% | 308,804 |
| Sep 22, 2025 | 33,150.00 | 35,950.00 | 32,500.00 | 34,800.00 | 34,800.00 | 5.30% | 580,868 |
| Sep 19, 2025 | 33,600.00 | 33,650.00 | 32,400.00 | 33,050.00 | 33,050.00 | -1.34% | 131,846 |
| Sep 18, 2025 | 31,850.00 | 33,800.00 | 31,500.00 | 33,500.00 | 33,500.00 | 5.68% | 286,644 |
| Sep 17, 2025 | 31,250.00 | 32,100.00 | 31,050.00 | 31,700.00 | 31,700.00 | -0.94% | 87,892 |
| Sep 16, 2025 | 32,800.00 | 33,300.00 | 31,550.00 | 32,000.00 | 32,000.00 | -1.08% | 220,299 |
| Sep 15, 2025 | 32,300.00 | 32,450.00 | 31,700.00 | 32,350.00 | 32,350.00 | 1.09% | 101,385 |
| Sep 12, 2025 | 32,450.00 | 32,650.00 | 31,550.00 | 32,000.00 | 32,000.00 | 0.63% | 122,116 |
| Sep 11, 2025 | 32,900.00 | 34,250.00 | 31,650.00 | 31,800.00 | 31,800.00 | -1.55% | 457,410 |
| Sep 10, 2025 | 32,550.00 | 32,550.00 | 31,700.00 | 32,300.00 | 32,300.00 | -1.52% | 149,596 |
| Sep 9, 2025 | 33,150.00 | 33,250.00 | 32,050.00 | 32,800.00 | 32,800.00 | - | 206,285 |
| Sep 8, 2025 | 31,650.00 | 32,900.00 | 31,200.00 | 32,800.00 | 32,800.00 | 2.34% | 205,748 |
| Sep 5, 2025 | 32,100.00 | 32,600.00 | 30,900.00 | 32,050.00 | 32,050.00 | 2.72% | 315,333 |
| Sep 4, 2025 | 33,050.00 | 33,650.00 | 30,450.00 | 31,200.00 | 31,200.00 | -1.42% | 561,779 |
| Sep 3, 2025 | 28,050.00 | 32,500.00 | 27,800.00 | 31,650.00 | 31,650.00 | 19.21% | 1,613,890 |
| Sep 2, 2025 | 26,150.00 | 26,700.00 | 25,450.00 | 26,550.00 | 26,550.00 | 3.71% | 35,068 |