SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 45,750
+450 (0.99%)
Mar 6, 2026, 10:10 AM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 63,131 |
| 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% | 24,213 |
| Dec 30, 2025 | 29,550.00 | 29,800.00 | 29,200.00 | 29,250.00 | 29,250.00 | -2.01% | 51,342 |
| 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 |