SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 32,150
+150 (0.47%)
Last updated: Sep 15, 2025, 9:34 AM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 157,187 |
| Sep 9, 2025 | 33,150.00 | 33,250.00 | 32,050.00 | 32,800.00 | 32,800.00 | - | 214,250 |
| Sep 8, 2025 | 31,650.00 | 32,900.00 | 31,200.00 | 32,800.00 | 32,800.00 | 2.34% | 223,532 |
| 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% | 35,579 |
| Sep 1, 2025 | 25,550.00 | 26,450.00 | 25,000.00 | 25,600.00 | 25,600.00 | 0.20% | 39,225 |
| Aug 29, 2025 | 26,500.00 | 26,500.00 | 25,500.00 | 25,550.00 | 25,550.00 | -1.73% | 14,085 |
| Aug 28, 2025 | 26,350.00 | 26,500.00 | 25,950.00 | 26,000.00 | 26,000.00 | -1.52% | 11,918 |
| Aug 27, 2025 | 26,100.00 | 26,550.00 | 25,850.00 | 26,400.00 | 26,400.00 | 2.33% | 20,302 |
| Aug 26, 2025 | 26,000.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.58% | 33,109 |
| Aug 25, 2025 | 25,800.00 | 26,050.00 | 25,650.00 | 25,950.00 | 25,950.00 | 1.76% | 16,042 |
| Aug 22, 2025 | 25,300.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,500.00 | 0.79% | 16,501 |
| Aug 21, 2025 | 25,100.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.20% | 18,253 |
| Aug 20, 2025 | 25,550.00 | 25,950.00 | 24,950.00 | 25,350.00 | 25,350.00 | -2.50% | 44,389 |
| Aug 19, 2025 | 26,150.00 | 26,450.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.57% | 23,607 |
| Aug 18, 2025 | 26,950.00 | 26,950.00 | 26,100.00 | 26,150.00 | 26,150.00 | -2.61% | 30,755 |
| Aug 14, 2025 | 27,450.00 | 27,450.00 | 26,850.00 | 26,850.00 | 26,850.00 | -2.36% | 31,926 |
| Aug 13, 2025 | 27,250.00 | 27,650.00 | 27,050.00 | 27,500.00 | 27,500.00 | 1.66% | 41,340 |
| Aug 12, 2025 | 27,450.00 | 27,600.00 | 26,950.00 | 27,050.00 | 27,050.00 | -0.55% | 37,249 |
| Aug 11, 2025 | 27,150.00 | 27,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | 0.93% | 20,322 |
| Aug 8, 2025 | 27,150.00 | 27,500.00 | 26,850.00 | 26,950.00 | 26,950.00 | 0.37% | 37,271 |
| Aug 7, 2025 | 27,350.00 | 27,400.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.92% | 31,169 |
| Aug 6, 2025 | 26,800.00 | 27,400.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.74% | 24,609 |
| Aug 5, 2025 | 26,850.00 | 27,600.00 | 26,750.00 | 26,900.00 | 26,900.00 | 1.13% | 37,606 |
| Aug 4, 2025 | 26,150.00 | 26,700.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.76% | 41,910 |
| Aug 1, 2025 | 27,300.00 | 27,350.00 | 26,250.00 | 26,400.00 | 26,400.00 | -4.35% | 63,896 |
| Jul 31, 2025 | 27,300.00 | 28,500.00 | 27,100.00 | 27,600.00 | 27,600.00 | 2.03% | 140,406 |
| Jul 30, 2025 | 25,900.00 | 27,700.00 | 25,900.00 | 27,050.00 | 27,050.00 | 4.44% | 148,469 |
| Jul 29, 2025 | 26,200.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | -1.33% | 23,170 |
| Jul 28, 2025 | 26,100.00 | 26,300.00 | 25,750.00 | 26,250.00 | 26,250.00 | 0.77% | 31,395 |
| Jul 25, 2025 | 26,000.00 | 26,300.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.19% | 20,516 |
| Jul 24, 2025 | 26,550.00 | 26,600.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.52% | 22,448 |
| Jul 23, 2025 | 26,850.00 | 27,150.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.75% | 30,232 |
| Jul 22, 2025 | 27,250.00 | 28,300.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.85% | 94,509 |
| Jul 21, 2025 | 26,450.00 | 27,250.00 | 26,300.00 | 27,100.00 | 27,100.00 | 2.85% | 46,354 |
| Jul 18, 2025 | 26,200.00 | 26,500.00 | 26,150.00 | 26,350.00 | 26,350.00 | -0.19% | 22,390 |
| Jul 17, 2025 | 26,900.00 | 26,900.00 | 25,900.00 | 26,400.00 | 26,400.00 | -0.94% | 25,242 |
| Jul 16, 2025 | 26,400.00 | 26,850.00 | 26,050.00 | 26,650.00 | 26,650.00 | 0.76% | 31,884 |
| Jul 15, 2025 | 26,050.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.95% | 23,684 |
| Jul 14, 2025 | 26,400.00 | 26,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | -0.38% | 15,813 |
| Jul 11, 2025 | 26,150.00 | 26,550.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1.54% | 33,535 |
| Jul 10, 2025 | 25,750.00 | 26,100.00 | 25,650.00 | 25,900.00 | 25,900.00 | 1.17% | 20,814 |
| Jul 9, 2025 | 26,000.00 | 26,000.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.19% | 9,324 |
| Jul 8, 2025 | 25,650.00 | 25,900.00 | 25,400.00 | 25,650.00 | 25,650.00 | - | 15,035 |
| Jul 7, 2025 | 26,000.00 | 26,300.00 | 25,650.00 | 25,650.00 | 25,650.00 | -1.91% | 19,598 |