SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 103,000
-300 (-0.29%)
At close: Aug 14, 2026
SAMWHA CAPACITOR Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 107,900.00 | 108,000.00 | 101,500.00 | 103,000.00 | 103,000.00 | -0.29% | 1,095,392 |
| Aug 13, 2026 | 92,900.00 | 110,800.00 | 91,500.00 | 103,300.00 | 103,300.00 | 17.39% | 3,998,697 |
| Aug 12, 2026 | 86,400.00 | 90,400.00 | 83,500.00 | 88,000.00 | 88,000.00 | 4.14% | 1,181,577 |
| Aug 11, 2026 | 79,200.00 | 92,800.00 | 77,000.00 | 84,500.00 | 84,500.00 | 4.06% | 2,339,274 |
| Aug 10, 2026 | 78,300.00 | 81,400.00 | 77,100.00 | 81,200.00 | 81,200.00 | 5.18% | 266,535 |
| Aug 7, 2026 | 75,900.00 | 79,200.00 | 74,500.00 | 77,200.00 | 77,200.00 | 1.71% | 280,376 |
| Aug 6, 2026 | 79,500.00 | 81,400.00 | 74,400.00 | 75,900.00 | 75,900.00 | -6.06% | 233,109 |
| Aug 5, 2026 | 86,900.00 | 86,900.00 | 79,300.00 | 80,800.00 | 80,800.00 | 3.99% | 484,579 |
| Aug 4, 2026 | 79,400.00 | 79,400.00 | 74,000.00 | 77,700.00 | 77,700.00 | 4.30% | 338,856 |
| Aug 3, 2026 | 71,600.00 | 78,100.00 | 69,700.00 | 74,500.00 | 74,500.00 | 4.05% | 641,087 |
| Jul 31, 2026 | 66,800.00 | 73,900.00 | 66,000.00 | 71,600.00 | 71,600.00 | 23.88% | 834,590 |
| Jul 30, 2026 | 58,600.00 | 63,700.00 | 56,500.00 | 57,800.00 | 57,800.00 | -8.11% | 483,868 |
| Jul 29, 2026 | 68,800.00 | 72,900.00 | 58,000.00 | 62,900.00 | 62,900.00 | -7.64% | 614,463 |
| Jul 28, 2026 | 75,800.00 | 77,700.00 | 66,600.00 | 68,100.00 | 68,100.00 | -17.45% | 586,485 |
| Jul 27, 2026 | 82,300.00 | 83,000.00 | 78,200.00 | 82,500.00 | 82,500.00 | 2.23% | 225,702 |
| Jul 24, 2026 | 88,300.00 | 88,800.00 | 80,500.00 | 80,700.00 | 80,700.00 | -10.53% | 244,172 |
| Jul 23, 2026 | 90,000.00 | 92,500.00 | 84,100.00 | 90,200.00 | 90,200.00 | 4.40% | 412,333 |
| Jul 22, 2026 | 89,300.00 | 98,200.00 | 86,400.00 | 86,400.00 | 86,400.00 | 1.17% | 591,671 |
| Jul 21, 2026 | 80,000.00 | 86,400.00 | 78,100.00 | 85,400.00 | 85,400.00 | 6.75% | 395,897 |
| Jul 20, 2026 | 80,900.00 | 87,800.00 | 79,600.00 | 80,000.00 | 80,000.00 | -8.05% | 308,119 |
| Jul 16, 2026 | 89,000.00 | 91,200.00 | 86,500.00 | 87,000.00 | 87,000.00 | -10.03% | 237,708 |
| Jul 15, 2026 | 94,500.00 | 99,200.00 | 91,500.00 | 96,700.00 | 96,700.00 | 8.29% | 722,424 |
| Jul 14, 2026 | 90,200.00 | 93,900.00 | 82,900.00 | 89,300.00 | 89,300.00 | -2.51% | 650,253 |
| Jul 13, 2026 | 108,100.00 | 110,800.00 | 91,600.00 | 91,600.00 | 91,600.00 | -16.88% | 657,097 |
| Jul 10, 2026 | 105,500.00 | 116,700.00 | 99,400.00 | 110,200.00 | 110,200.00 | 9.00% | 1,143,507 |
| Jul 9, 2026 | 103,200.00 | 105,400.00 | 97,200.00 | 101,100.00 | 101,100.00 | -0.59% | 661,274 |
| Jul 8, 2026 | 102,100.00 | 108,900.00 | 99,500.00 | 101,700.00 | 101,700.00 | -5.66% | 523,752 |
| Jul 7, 2026 | 110,500.00 | 116,600.00 | 103,300.00 | 107,800.00 | 107,800.00 | -4.35% | 508,581 |
| 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 |