SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 56,200
-1,200 (-2.09%)
Mar 27, 2026, 1:50 PM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 56,200.00 | 60,400.00 | 54,800.00 | 57,400.00 | 57,400.00 | 3.05% | 314,527 |
| Mar 25, 2026 | 55,600.00 | 57,300.00 | 55,100.00 | 55,700.00 | 55,700.00 | 2.39% | 185,391 |
| Mar 24, 2026 | 57,100.00 | 57,200.00 | 53,100.00 | 54,400.00 | 54,400.00 | 1.68% | 231,588 |
| Mar 23, 2026 | 55,500.00 | 55,800.00 | 53,200.00 | 53,500.00 | 53,500.00 | -8.39% | 254,206 |
| Mar 20, 2026 | 61,100.00 | 61,200.00 | 57,200.00 | 58,400.00 | 58,400.00 | -3.15% | 312,360 |
| Mar 19, 2026 | 58,900.00 | 62,200.00 | 58,300.00 | 60,300.00 | 60,300.00 | -1.95% | 413,117 |
| Mar 18, 2026 | 62,400.00 | 65,400.00 | 59,200.00 | 61,500.00 | 61,500.00 | 14.10% | 1,645,769 |
| Mar 17, 2026 | 52,300.00 | 56,800.00 | 50,400.00 | 53,900.00 | 53,900.00 | 5.07% | 576,979 |
| Mar 16, 2026 | 51,000.00 | 52,400.00 | 50,000.00 | 51,300.00 | 51,300.00 | 1.38% | 165,696 |
| Mar 13, 2026 | 49,250.00 | 51,600.00 | 48,800.00 | 50,600.00 | 50,600.00 | -1.56% | 160,516 |
| Mar 12, 2026 | 49,900.00 | 52,400.00 | 49,500.00 | 51,400.00 | 51,400.00 | 3.73% | 302,974 |
| Mar 11, 2026 | 52,300.00 | 52,400.00 | 48,200.00 | 49,550.00 | 49,550.00 | 3.01% | 357,107 |
| Mar 10, 2026 | 46,650.00 | 48,550.00 | 44,750.00 | 48,100.00 | 48,100.00 | 10.96% | 320,447 |
| Mar 9, 2026 | 43,350.00 | 44,500.00 | 41,500.00 | 43,350.00 | 43,350.00 | -8.54% | 171,030 |
| Mar 6, 2026 | 46,000.00 | 48,100.00 | 44,200.00 | 47,400.00 | 47,400.00 | 4.64% | 318,437 |
| Mar 5, 2026 | 44,400.00 | 46,250.00 | 43,550.00 | 45,300.00 | 45,300.00 | 12.97% | 414,898 |
| Mar 4, 2026 | 45,650.00 | 48,000.00 | 40,000.00 | 40,100.00 | 40,100.00 | -19.07% | 507,469 |
| Mar 3, 2026 | 51,600.00 | 52,600.00 | 49,350.00 | 49,550.00 | 49,550.00 | -8.07% | 341,117 |
| Feb 27, 2026 | 54,600.00 | 55,800.00 | 53,300.00 | 53,900.00 | 53,900.00 | -5.93% | 333,270 |
| Feb 26, 2026 | 57,800.00 | 58,400.00 | 55,500.00 | 57,300.00 | 57,300.00 | 0.17% | 340,133 |
| Feb 25, 2026 | 61,500.00 | 61,600.00 | 56,100.00 | 57,200.00 | 57,200.00 | -5.77% | 560,937 |
| Feb 24, 2026 | 62,300.00 | 68,400.00 | 58,600.00 | 60,700.00 | 60,700.00 | 6.49% | 2,303,102 |
| Feb 23, 2026 | 46,100.00 | 57,000.00 | 45,700.00 | 57,000.00 | 57,000.00 | 29.99% | 1,885,689 |
| Feb 20, 2026 | 41,450.00 | 43,850.00 | 40,800.00 | 43,850.00 | 43,850.00 | 5.28% | 340,532 |
| Feb 19, 2026 | 37,300.00 | 41,700.00 | 37,250.00 | 41,650.00 | 41,650.00 | 13.80% | 490,292 |
| Feb 13, 2026 | 36,550.00 | 36,950.00 | 35,700.00 | 36,600.00 | 36,600.00 | -1.61% | 152,144 |
| Feb 12, 2026 | 37,700.00 | 38,150.00 | 35,900.00 | 37,200.00 | 37,200.00 | -2.11% | 321,811 |
| Feb 11, 2026 | 38,400.00 | 41,900.00 | 37,300.00 | 38,000.00 | 38,000.00 | 8.57% | 915,756 |
| Feb 10, 2026 | 34,000.00 | 36,200.00 | 33,600.00 | 35,000.00 | 35,000.00 | 5.90% | 438,604 |
| Feb 9, 2026 | 32,250.00 | 33,350.00 | 32,050.00 | 33,050.00 | 33,050.00 | 6.61% | 134,674 |
| Feb 6, 2026 | 31,150.00 | 31,500.00 | 29,950.00 | 31,000.00 | 31,000.00 | -2.97% | 72,872 |
| Feb 5, 2026 | 32,850.00 | 32,850.00 | 31,600.00 | 31,950.00 | 31,950.00 | -3.62% | 86,152 |
| Feb 4, 2026 | 33,700.00 | 33,700.00 | 32,500.00 | 33,150.00 | 33,150.00 | -1.78% | 138,292 |
| Feb 3, 2026 | 30,900.00 | 33,750.00 | 30,750.00 | 33,750.00 | 33,750.00 | 11.75% | 234,548 |
| Feb 2, 2026 | 31,300.00 | 32,100.00 | 30,100.00 | 30,200.00 | 30,200.00 | -4.43% | 119,915 |
| Jan 30, 2026 | 31,900.00 | 32,200.00 | 31,100.00 | 31,600.00 | 31,600.00 | -1.10% | 97,371 |
| Jan 29, 2026 | 31,900.00 | 32,150.00 | 30,350.00 | 31,950.00 | 31,950.00 | 1.43% | 119,283 |
| Jan 28, 2026 | 31,050.00 | 31,550.00 | 30,800.00 | 31,500.00 | 31,500.00 | 2.27% | 87,005 |
| Jan 27, 2026 | 31,050.00 | 31,150.00 | 30,650.00 | 30,800.00 | 30,800.00 | -1.12% | 54,173 |
| Jan 26, 2026 | 31,050.00 | 31,250.00 | 30,600.00 | 31,150.00 | 31,150.00 | 0.16% | 49,611 |
| Jan 23, 2026 | 31,700.00 | 31,850.00 | 30,600.00 | 31,100.00 | 31,100.00 | -0.64% | 77,061 |
| Jan 22, 2026 | 31,750.00 | 32,100.00 | 31,100.00 | 31,300.00 | 31,300.00 | 2.96% | 136,194 |
| Jan 21, 2026 | 28,850.00 | 30,600.00 | 28,550.00 | 30,400.00 | 30,400.00 | 3.05% | 145,258 |
| Jan 20, 2026 | 29,450.00 | 29,700.00 | 28,700.00 | 29,500.00 | 29,500.00 | -0.17% | 46,002 |
| Jan 19, 2026 | 28,800.00 | 29,600.00 | 28,450.00 | 29,550.00 | 29,550.00 | 2.60% | 59,408 |
| Jan 16, 2026 | 29,700.00 | 29,700.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.03% | 38,869 |
| Jan 15, 2026 | 28,850.00 | 29,100.00 | 28,450.00 | 29,100.00 | 29,100.00 | 0.87% | 42,054 |
| Jan 14, 2026 | 29,100.00 | 29,250.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.69% | 41,873 |
| Jan 13, 2026 | 29,650.00 | 29,700.00 | 28,700.00 | 29,050.00 | 29,050.00 | -0.51% | 38,540 |
| Jan 12, 2026 | 29,050.00 | 29,400.00 | 28,700.00 | 29,200.00 | 29,200.00 | 3.00% | 50,332 |