SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 112,700
-6,600 (-5.53%)
Jul 6, 2026, 3:30 PM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 119,400.00 | 119,400.00 | 106,300.00 | 112,700.00 | 112,700.00 | -5.53% | 790,556 |
| Jul 3, 2026 | 121,200.00 | 125,000.00 | 111,500.00 | 119,300.00 | 119,300.00 | -2.37% | 804,265 |
| Jul 2, 2026 | 146,500.00 | 146,800.00 | 121,300.00 | 122,200.00 | 122,200.00 | -21.41% | 1,249,901 |
| Jul 1, 2026 | 155,200.00 | 160,900.00 | 145,600.00 | 155,500.00 | 155,500.00 | 2.98% | 1,620,877 |
| Jun 30, 2026 | 138,200.00 | 161,600.00 | 135,500.00 | 151,000.00 | 151,000.00 | 13.53% | 1,286,670 |
| Jun 29, 2026 | 133,600.00 | 138,000.00 | 129,500.00 | 133,000.00 | 133,000.00 | 1.84% | 296,466 |
| Jun 26, 2026 | 129,200.00 | 143,300.00 | 120,100.00 | 130,600.00 | 130,600.00 | -0.99% | 605,600 |
| Jun 25, 2026 | 147,000.00 | 148,500.00 | 128,600.00 | 131,900.00 | 131,900.00 | -3.01% | 474,313 |
| Jun 24, 2026 | 142,000.00 | 152,000.00 | 131,900.00 | 136,000.00 | 136,000.00 | -4.23% | 502,183 |
| Jun 23, 2026 | 173,800.00 | 174,300.00 | 142,000.00 | 142,000.00 | 142,000.00 | -14.97% | 740,993 |
| Jun 22, 2026 | 174,800.00 | 181,900.00 | 163,900.00 | 167,000.00 | 167,000.00 | -2.62% | 571,154 |
| Jun 19, 2026 | 187,000.00 | 193,900.00 | 163,600.00 | 171,500.00 | 171,500.00 | -9.78% | 1,392,262 |
| Jun 18, 2026 | 149,500.00 | 196,800.00 | 147,600.00 | 190,100.00 | 190,100.00 | 25.56% | 4,148,082 |
| Jun 17, 2026 | 142,900.00 | 154,600.00 | 137,200.00 | 151,400.00 | 151,400.00 | 2.37% | 630,985 |
| Jun 16, 2026 | 157,000.00 | 157,100.00 | 143,000.00 | 147,900.00 | 147,900.00 | 5.19% | 875,109 |
| Jun 15, 2026 | 133,500.00 | 152,500.00 | 132,700.00 | 140,600.00 | 140,600.00 | 9.67% | 1,252,188 |
| Jun 12, 2026 | 140,000.00 | 143,900.00 | 121,900.00 | 128,200.00 | 128,200.00 | -3.83% | 1,098,453 |
| Jun 11, 2026 | 106,200.00 | 140,000.00 | 104,000.00 | 133,300.00 | 133,300.00 | 21.62% | 1,723,809 |
| Jun 10, 2026 | 115,000.00 | 123,700.00 | 106,000.00 | 109,600.00 | 109,600.00 | -7.51% | 478,277 |
| Jun 9, 2026 | 114,700.00 | 124,200.00 | 106,200.00 | 118,500.00 | 118,500.00 | 8.52% | 897,681 |
| Jun 8, 2026 | 96,000.00 | 119,000.00 | 95,900.00 | 109,200.00 | 109,200.00 | -2.33% | 766,872 |
| Jun 5, 2026 | 105,000.00 | 119,800.00 | 98,000.00 | 111,800.00 | 111,800.00 | 1.27% | 1,551,693 |
| Jun 4, 2026 | 110,000.00 | 113,800.00 | 100,800.00 | 110,400.00 | 110,400.00 | 2.51% | 963,141 |
| Jun 2, 2026 | 107,000.00 | 110,100.00 | 97,600.00 | 107,700.00 | 107,700.00 | -5.53% | 1,707,916 |
| Jun 1, 2026 | 145,900.00 | 145,900.00 | 112,800.00 | 114,000.00 | 114,000.00 | -23.54% | 3,086,635 |
| May 29, 2026 | 160,600.00 | 172,800.00 | 139,600.00 | 149,100.00 | 149,100.00 | -4.55% | 6,261,870 |
| May 28, 2026 | 120,800.00 | 159,200.00 | 118,400.00 | 156,200.00 | 156,200.00 | 24.07% | 5,450,028 |
| May 27, 2026 | 160,100.00 | 163,400.00 | 123,800.00 | 125,900.00 | 125,900.00 | -5.05% | 3,002,683 |
| May 26, 2026 | 121,500.00 | 132,600.00 | 120,400.00 | 132,600.00 | 132,600.00 | 30.00% | 1,936,586 |
| May 22, 2026 | 82,000.00 | 102,000.00 | 77,400.00 | 102,000.00 | 102,000.00 | 29.94% | 2,646,960 |
| May 21, 2026 | 75,200.00 | 83,700.00 | 74,400.00 | 78,500.00 | 78,500.00 | -0.13% | 1,291,447 |
| May 20, 2026 | 63,200.00 | 80,400.00 | 63,000.00 | 78,600.00 | 78,600.00 | 23.00% | 2,943,189 |
| May 19, 2026 | 61,700.00 | 66,100.00 | 58,000.00 | 63,900.00 | 63,900.00 | 2.24% | 265,716 |
| May 18, 2026 | 64,000.00 | 64,000.00 | 55,000.00 | 62,500.00 | 62,500.00 | -4.14% | 279,199 |
| May 15, 2026 | 69,100.00 | 72,900.00 | 63,400.00 | 65,200.00 | 65,200.00 | -2.83% | 483,191 |
| May 14, 2026 | 63,600.00 | 70,000.00 | 60,900.00 | 67,100.00 | 67,100.00 | 4.84% | 487,682 |
| May 13, 2026 | 61,800.00 | 65,200.00 | 60,800.00 | 64,000.00 | 64,000.00 | 0.79% | 172,781 |
| May 12, 2026 | 64,900.00 | 67,000.00 | 60,000.00 | 63,500.00 | 63,500.00 | -0.94% | 249,547 |
| May 11, 2026 | 64,800.00 | 65,500.00 | 63,000.00 | 64,100.00 | 64,100.00 | -2.88% | 148,675 |
| May 8, 2026 | 66,100.00 | 67,600.00 | 64,300.00 | 66,000.00 | 66,000.00 | -2.80% | 128,562 |
| May 7, 2026 | 67,500.00 | 69,000.00 | 66,000.00 | 67,900.00 | 67,900.00 | 1.49% | 163,129 |
| May 6, 2026 | 70,700.00 | 70,700.00 | 63,800.00 | 66,900.00 | 66,900.00 | -2.19% | 190,851 |
| May 4, 2026 | 69,700.00 | 70,100.00 | 68,100.00 | 68,400.00 | 68,400.00 | 1.79% | 189,875 |
| Apr 30, 2026 | 70,000.00 | 70,000.00 | 66,500.00 | 67,200.00 | 67,200.00 | -5.35% | 268,945 |
| Apr 29, 2026 | 66,000.00 | 73,000.00 | 65,400.00 | 71,000.00 | 71,000.00 | 9.57% | 898,915 |
| Apr 28, 2026 | 64,400.00 | 65,500.00 | 63,500.00 | 64,800.00 | 64,800.00 | 3.02% | 204,935 |
| Apr 27, 2026 | 64,300.00 | 64,700.00 | 62,500.00 | 62,900.00 | 62,900.00 | -1.10% | 121,089 |
| Apr 24, 2026 | 62,600.00 | 63,900.00 | 61,800.00 | 63,600.00 | 63,600.00 | 2.42% | 124,293 |
| Apr 23, 2026 | 65,400.00 | 65,400.00 | 59,000.00 | 62,100.00 | 62,100.00 | -5.05% | 316,273 |
| Apr 22, 2026 | 67,500.00 | 67,500.00 | 63,800.00 | 65,400.00 | 65,400.00 | -2.24% | 232,998 |