SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 88,400
-10,300 (-10.44%)
Nov 5, 2026, 12:00 PM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 96,000.00 | 97,500.00 | 86,400.00 | 88,400.00 | 88,400.00 | -10.44% | 122,726 |
| Nov 4, 2026 | 101,000.00 | 103,900.00 | 93,900.00 | 98,700.00 | 98,700.00 | 0.71% | 236,221 |
| Nov 3, 2026 | 101,600.00 | 102,400.00 | 97,400.00 | 98,000.00 | 98,000.00 | -5.86% | 207,449 |
| Nov 2, 2026 | 101,000.00 | 105,700.00 | 100,600.00 | 104,100.00 | 104,100.00 | -0.19% | 241,666 |
| Oct 30, 2026 | 110,000.00 | 110,000.00 | 100,900.00 | 104,300.00 | 104,300.00 | -7.86% | 307,801 |
| Oct 29, 2026 | 114,700.00 | 119,700.00 | 109,800.00 | 113,200.00 | 113,200.00 | -2.33% | 431,489 |
| Oct 28, 2026 | 113,900.00 | 117,500.00 | 111,600.00 | 115,900.00 | 115,900.00 | 4.98% | 438,654 |
| Oct 27, 2026 | 111,400.00 | 114,600.00 | 108,400.00 | 110,400.00 | 110,400.00 | 3.47% | 254,734 |
| Oct 26, 2026 | 106,800.00 | 111,600.00 | 103,700.00 | 106,700.00 | 106,700.00 | -1.57% | 219,672 |
| Oct 23, 2026 | 108,000.00 | 109,500.00 | 103,000.00 | 108,400.00 | 108,400.00 | -3.13% | 238,360 |
| Oct 22, 2026 | 119,100.00 | 123,500.00 | 111,200.00 | 111,900.00 | 111,900.00 | -6.05% | 345,814 |
| Oct 21, 2026 | 118,800.00 | 122,600.00 | 114,800.00 | 119,100.00 | 119,100.00 | 1.19% | 270,288 |
| Oct 20, 2026 | 121,400.00 | 122,500.00 | 115,600.00 | 117,700.00 | 117,700.00 | -3.05% | 271,129 |
| Oct 19, 2026 | 118,000.00 | 123,200.00 | 116,700.00 | 121,400.00 | 121,400.00 | -1.78% | 362,262 |
| Oct 16, 2026 | 124,600.00 | 129,000.00 | 120,300.00 | 123,600.00 | 123,600.00 | 0.16% | 372,647 |
| Oct 15, 2026 | 130,000.00 | 133,000.00 | 119,800.00 | 123,400.00 | 123,400.00 | -13.40% | 463,815 |
| Oct 14, 2026 | 143,500.00 | 148,900.00 | 140,000.00 | 142,500.00 | 142,500.00 | -0.21% | 328,490 |
| Oct 13, 2026 | 142,700.00 | 149,800.00 | 140,400.00 | 142,800.00 | 142,800.00 | -4.86% | 474,837 |
| Oct 12, 2026 | 156,800.00 | 158,300.00 | 149,200.00 | 150,100.00 | 150,100.00 | -5.18% | 339,861 |
| Oct 8, 2026 | 160,100.00 | 162,900.00 | 157,500.00 | 158,300.00 | 158,300.00 | -0.88% | 402,256 |
| Oct 7, 2026 | 158,800.00 | 166,300.00 | 156,400.00 | 159,700.00 | 159,700.00 | 0.57% | 776,066 |
| Oct 6, 2026 | 160,300.00 | 166,300.00 | 157,200.00 | 158,800.00 | 158,800.00 | 1.47% | 785,853 |
| Oct 2, 2026 | 158,100.00 | 159,900.00 | 154,800.00 | 156,500.00 | 156,500.00 | -1.39% | 607,042 |
| Oct 1, 2026 | 149,500.00 | 163,500.00 | 147,300.00 | 158,700.00 | 158,700.00 | 6.37% | 1,282,920 |
| Sep 30, 2026 | 157,500.00 | 163,300.00 | 148,500.00 | 149,200.00 | 149,200.00 | -5.27% | 907,879 |
| Sep 29, 2026 | 143,800.00 | 157,700.00 | 142,200.00 | 157,500.00 | 157,500.00 | 8.62% | 1,524,048 |
| Sep 28, 2026 | 150,100.00 | 151,900.00 | 143,500.00 | 145,000.00 | 145,000.00 | -1.29% | 551,664 |
| Sep 23, 2026 | 151,200.00 | 154,600.00 | 145,700.00 | 146,900.00 | 146,900.00 | -0.34% | 618,327 |
| Sep 22, 2026 | 150,000.00 | 157,700.00 | 146,200.00 | 147,400.00 | 147,400.00 | 0.96% | 1,426,070 |
| Sep 21, 2026 | 147,100.00 | 155,300.00 | 142,000.00 | 146,000.00 | 146,000.00 | 0.97% | 1,207,859 |
| Sep 18, 2026 | 141,300.00 | 151,000.00 | 139,900.00 | 144,600.00 | 144,600.00 | 5.09% | 1,690,784 |
| Sep 17, 2026 | 145,200.00 | 147,400.00 | 135,900.00 | 137,600.00 | 137,600.00 | -4.38% | 637,323 |
| Sep 16, 2026 | 142,500.00 | 146,900.00 | 139,500.00 | 143,900.00 | 143,900.00 | 0.98% | 696,545 |
| Sep 15, 2026 | 139,000.00 | 148,300.00 | 137,300.00 | 142,500.00 | 142,500.00 | 2.37% | 1,256,552 |
| Sep 14, 2026 | 132,600.00 | 143,700.00 | 130,600.00 | 139,200.00 | 139,200.00 | 1.31% | 1,684,170 |
| Sep 11, 2026 | 112,100.00 | 147,500.00 | 112,000.00 | 137,400.00 | 137,400.00 | 18.76% | 3,967,295 |
| Sep 10, 2026 | 114,200.00 | 116,600.00 | 108,700.00 | 115,700.00 | 115,700.00 | -0.52% | 391,089 |
| Sep 9, 2026 | 112,400.00 | 121,300.00 | 112,300.00 | 116,300.00 | 116,300.00 | 4.12% | 704,669 |
| Sep 8, 2026 | 116,800.00 | 118,500.00 | 111,700.00 | 111,700.00 | 111,700.00 | -4.28% | 499,714 |
| Sep 7, 2026 | 114,000.00 | 119,100.00 | 111,200.00 | 116,700.00 | 116,700.00 | 6.28% | 700,348 |
| Sep 4, 2026 | 107,000.00 | 113,200.00 | 105,400.00 | 109,800.00 | 109,800.00 | 4.57% | 520,277 |
| Sep 3, 2026 | 114,000.00 | 115,300.00 | 103,000.00 | 105,000.00 | 105,000.00 | -5.83% | 467,562 |
| Sep 2, 2026 | 107,900.00 | 123,000.00 | 107,300.00 | 111,500.00 | 111,500.00 | -0.89% | 1,236,218 |
| Sep 1, 2026 | 112,400.00 | 114,200.00 | 108,200.00 | 112,500.00 | 112,500.00 | -0.18% | 434,207 |
| Aug 31, 2026 | 106,100.00 | 114,600.00 | 103,300.00 | 112,700.00 | 112,700.00 | 2.27% | 484,862 |
| Aug 28, 2026 | 108,300.00 | 118,500.00 | 107,200.00 | 110,200.00 | 110,200.00 | 1.75% | 1,570,536 |
| Aug 27, 2026 | 110,500.00 | 111,000.00 | 102,800.00 | 108,300.00 | 108,300.00 | 0.46% | 620,159 |
| Aug 26, 2026 | 104,300.00 | 113,200.00 | 100,700.00 | 107,800.00 | 107,800.00 | 2.76% | 1,003,182 |
| Aug 25, 2026 | 89,100.00 | 107,300.00 | 86,400.00 | 104,900.00 | 104,900.00 | 13.53% | 1,059,034 |
| Aug 24, 2026 | 90,700.00 | 95,000.00 | 89,000.00 | 92,400.00 | 92,400.00 | 1.99% | 283,214 |