SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 28,650
-850 (-2.88%)
Last updated: Jan 21, 2026, 9:19 AM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 145,253 |
| Jan 20, 2026 | 29,450.00 | 29,700.00 | 28,700.00 | 29,500.00 | 29,500.00 | -0.17% | 46,000 |
| Jan 19, 2026 | 28,800.00 | 29,600.00 | 28,450.00 | 29,550.00 | 29,550.00 | 2.60% | 59,305 |
| 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 |
| Jan 9, 2026 | 28,850.00 | 28,850.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.35% | 33,017 |
| Jan 8, 2026 | 28,700.00 | 29,650.00 | 28,350.00 | 28,450.00 | 28,450.00 | -2.40% | 63,026 |
| Jan 7, 2026 | 30,050.00 | 30,700.00 | 28,800.00 | 29,150.00 | 29,150.00 | -1.35% | 63,468 |
| Jan 6, 2026 | 30,200.00 | 30,200.00 | 28,850.00 | 29,550.00 | 29,550.00 | -1.17% | 40,774 |
| Jan 5, 2026 | 30,350.00 | 30,750.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.83% | 49,359 |
| Jan 2, 2026 | 29,250.00 | 30,200.00 | 28,950.00 | 30,150.00 | 30,150.00 | 3.08% | 24,212 |
| Dec 30, 2025 | 29,550.00 | 29,800.00 | 29,200.00 | 29,250.00 | 29,250.00 | -2.01% | 51,322 |
| Dec 29, 2025 | 30,350.00 | 30,350.00 | 29,450.00 | 29,850.00 | 29,850.00 | -1.32% | 48,183 |
| Dec 26, 2025 | 30,450.00 | 31,200.00 | 30,150.00 | 30,250.00 | 29,750.00 | -0.33% | 52,020 |
| Dec 24, 2025 | 30,850.00 | 30,900.00 | 30,100.00 | 30,350.00 | 29,848.35 | -1.30% | 322,506 |
| Dec 23, 2025 | 31,850.00 | 31,850.00 | 30,700.00 | 30,750.00 | 30,241.74 | -3.00% | 42,844 |
| Dec 22, 2025 | 31,200.00 | 31,900.00 | 31,200.00 | 31,700.00 | 31,176.03 | 2.59% | 30,990 |
| Dec 19, 2025 | 32,050.00 | 32,300.00 | 30,650.00 | 30,900.00 | 30,389.26 | -1.90% | 44,445 |
| Dec 18, 2025 | 32,250.00 | 32,250.00 | 31,150.00 | 31,500.00 | 30,979.34 | -3.08% | 45,624 |
| Dec 17, 2025 | 31,800.00 | 32,600.00 | 31,800.00 | 32,500.00 | 31,962.81 | 2.52% | 35,230 |
| Dec 16, 2025 | 32,950.00 | 33,000.00 | 31,700.00 | 31,700.00 | 31,176.03 | -3.50% | 53,672 |
| Dec 15, 2025 | 32,700.00 | 33,150.00 | 32,250.00 | 32,850.00 | 32,307.02 | -1.65% | 38,680 |
| Dec 12, 2025 | 33,250.00 | 33,450.00 | 32,750.00 | 33,400.00 | 32,847.93 | 0.75% | 48,336 |
| Dec 11, 2025 | 33,100.00 | 34,100.00 | 32,650.00 | 33,150.00 | 32,602.07 | 0.91% | 79,544 |
| Dec 10, 2025 | 32,950.00 | 34,400.00 | 32,800.00 | 32,850.00 | 32,307.02 | -0.15% | 142,331 |
| Dec 9, 2025 | 32,350.00 | 33,100.00 | 32,000.00 | 32,900.00 | 32,356.20 | 1.54% | 79,022 |
| Dec 8, 2025 | 32,450.00 | 32,500.00 | 31,850.00 | 32,400.00 | 31,864.46 | 0.15% | 34,268 |
| Dec 5, 2025 | 32,500.00 | 32,800.00 | 31,900.00 | 32,350.00 | 31,815.29 | -0.46% | 43,354 |
| Dec 4, 2025 | 32,300.00 | 32,850.00 | 31,950.00 | 32,500.00 | 31,962.81 | 0.62% | 65,566 |
| Dec 3, 2025 | 31,200.00 | 32,500.00 | 31,050.00 | 32,300.00 | 31,766.12 | 3.53% | 91,707 |
| Dec 2, 2025 | 30,550.00 | 31,300.00 | 30,550.00 | 31,200.00 | 30,684.30 | 1.63% | 40,280 |
| Dec 1, 2025 | 31,250.00 | 31,650.00 | 30,600.00 | 30,700.00 | 30,192.56 | -1.60% | 42,938 |
| Nov 28, 2025 | 30,700.00 | 31,350.00 | 30,400.00 | 31,200.00 | 30,684.30 | 2.30% | 62,406 |
| Nov 27, 2025 | 30,900.00 | 31,300.00 | 30,400.00 | 30,500.00 | 29,995.87 | -1.29% | 43,255 |
| Nov 26, 2025 | 31,500.00 | 31,500.00 | 30,000.00 | 30,900.00 | 30,389.26 | 0.82% | 81,423 |
| Nov 25, 2025 | 29,200.00 | 30,950.00 | 29,100.00 | 30,650.00 | 30,143.39 | 7.54% | 123,070 |
| Nov 24, 2025 | 28,450.00 | 28,800.00 | 28,050.00 | 28,500.00 | 28,028.93 | 0.71% | 42,150 |
| Nov 21, 2025 | 28,700.00 | 28,850.00 | 28,000.00 | 28,300.00 | 27,832.23 | -4.71% | 61,061 |
| Nov 20, 2025 | 29,600.00 | 30,000.00 | 29,400.00 | 29,700.00 | 29,209.09 | 3.13% | 45,723 |
| Nov 19, 2025 | 28,900.00 | 29,500.00 | 27,750.00 | 28,800.00 | 28,323.97 | -0.17% | 59,319 |
| Nov 18, 2025 | 29,650.00 | 29,750.00 | 28,700.00 | 28,850.00 | 28,373.14 | -3.19% | 72,253 |
| Nov 17, 2025 | 30,600.00 | 30,850.00 | 29,750.00 | 29,800.00 | 29,307.44 | -2.77% | 99,194 |
| Nov 14, 2025 | 31,700.00 | 31,800.00 | 30,600.00 | 30,650.00 | 30,143.39 | -5.26% | 88,742 |
| Nov 13, 2025 | 32,450.00 | 32,550.00 | 31,850.00 | 32,350.00 | 31,815.29 | -0.31% | 38,545 |
| Nov 12, 2025 | 31,950.00 | 32,450.00 | 31,550.00 | 32,450.00 | 31,913.64 | 1.88% | 41,692 |
| Nov 11, 2025 | 31,700.00 | 32,800.00 | 31,550.00 | 31,850.00 | 31,323.55 | 0.47% | 79,191 |