SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 132,600
+30,600 (30.00%)
At close: May 26, 2026
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,291,440 |
| 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% | 265,440 |
| 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 |
| Apr 21, 2026 | 64,000.00 | 67,600.00 | 63,300.00 | 66,900.00 | 66,900.00 | 6.02% | 394,918 |
| Apr 20, 2026 | 65,200.00 | 65,200.00 | 63,000.00 | 63,100.00 | 63,100.00 | -2.62% | 161,721 |
| Apr 17, 2026 | 66,300.00 | 66,900.00 | 63,700.00 | 64,800.00 | 64,800.00 | -1.37% | 210,153 |
| Apr 16, 2026 | 66,200.00 | 67,200.00 | 64,400.00 | 65,700.00 | 65,700.00 | 3.14% | 299,172 |
| Apr 15, 2026 | 66,300.00 | 67,600.00 | 62,000.00 | 63,700.00 | 63,700.00 | - | 340,699 |
| Apr 14, 2026 | 66,700.00 | 68,800.00 | 63,600.00 | 63,700.00 | 63,700.00 | 2.41% | 499,334 |
| Apr 13, 2026 | 61,700.00 | 64,000.00 | 61,400.00 | 62,200.00 | 62,200.00 | -1.43% | 231,636 |
| Apr 10, 2026 | 60,100.00 | 63,800.00 | 60,000.00 | 63,100.00 | 63,100.00 | 8.05% | 683,411 |
| Apr 9, 2026 | 59,800.00 | 60,600.00 | 58,000.00 | 58,400.00 | 58,400.00 | -2.83% | 148,356 |
| Apr 8, 2026 | 59,400.00 | 60,200.00 | 57,600.00 | 60,100.00 | 60,100.00 | 7.71% | 287,691 |
| Apr 7, 2026 | 61,100.00 | 61,100.00 | 54,200.00 | 55,800.00 | 55,800.00 | -0.18% | 303,517 |
| Apr 6, 2026 | 56,400.00 | 57,500.00 | 55,100.00 | 55,900.00 | 55,900.00 | -1.76% | 98,311 |
| Apr 3, 2026 | 55,200.00 | 59,100.00 | 55,200.00 | 56,900.00 | 56,900.00 | 5.96% | 226,140 |
| Apr 2, 2026 | 57,600.00 | 57,900.00 | 52,900.00 | 53,700.00 | 53,700.00 | -7.09% | 195,672 |
| Apr 1, 2026 | 55,000.00 | 58,800.00 | 54,100.00 | 57,800.00 | 57,800.00 | 11.37% | 230,902 |
| Mar 31, 2026 | 52,300.00 | 54,900.00 | 51,600.00 | 51,900.00 | 51,900.00 | -4.24% | 165,694 |
| Mar 30, 2026 | 52,500.00 | 55,250.00 | 51,400.00 | 54,200.00 | 54,200.00 | -3.39% | 178,806 |
| Mar 27, 2026 | 55,400.00 | 56,800.00 | 53,000.00 | 56,100.00 | 56,100.00 | -2.26% | 253,903 |
| Mar 26, 2026 | 56,200.00 | 60,400.00 | 54,800.00 | 57,400.00 | 57,400.00 | 3.05% | 314,528 |
| Mar 25, 2026 | 55,600.00 | 57,300.00 | 55,100.00 | 55,700.00 | 55,700.00 | 2.39% | 185,392 |
| Mar 24, 2026 | 57,100.00 | 57,200.00 | 53,100.00 | 54,400.00 | 54,400.00 | 1.68% | 231,598 |
| Mar 23, 2026 | 55,500.00 | 55,800.00 | 53,200.00 | 53,500.00 | 53,500.00 | -8.39% | 254,206 |
| Mar 20, 2026 | 61,100.00 | 61,200.00 | 57,200.00 | 58,400.00 | 58,400.00 | -3.15% | 312,360 |
| Mar 19, 2026 | 58,900.00 | 62,200.00 | 58,300.00 | 60,300.00 | 60,300.00 | -1.95% | 413,122 |
| Mar 18, 2026 | 62,400.00 | 65,400.00 | 59,200.00 | 61,500.00 | 61,500.00 | 14.10% | 1,645,803 |
| Mar 17, 2026 | 52,300.00 | 56,800.00 | 50,400.00 | 53,900.00 | 53,900.00 | 5.07% | 576,979 |
| Mar 16, 2026 | 51,000.00 | 52,400.00 | 50,000.00 | 51,300.00 | 51,300.00 | 1.38% | 165,696 |
| Mar 13, 2026 | 49,250.00 | 51,600.00 | 48,800.00 | 50,600.00 | 50,600.00 | -1.56% | 160,516 |
| Mar 12, 2026 | 49,900.00 | 52,400.00 | 49,500.00 | 51,400.00 | 51,400.00 | 3.73% | 302,974 |