SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea · Delayed Price · Currency is KRW 66,900
-1,500 (-2.19%)
May 6, 2026, 3:30 PM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 268,940 |
| Apr 29, 2026 | 66,000.00 | 73,000.00 | 65,400.00 | 71,000.00 | 71,000.00 | 9.57% | 898,910 |
| 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% | 124,276 |
| 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% | 499,245 |
| Apr 13, 2026 | 61,700.00 | 64,000.00 | 61,400.00 | 62,200.00 | 62,200.00 | -1.43% | 231,626 |
| 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% | 148,191 |
| 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% | 303,512 |
| 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% | 226,139 |
| 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% | 314,527 |
| Mar 25, 2026 | 55,600.00 | 57,300.00 | 55,100.00 | 55,700.00 | 55,700.00 | 2.39% | 185,391 |
| Mar 24, 2026 | 57,100.00 | 57,200.00 | 53,100.00 | 54,400.00 | 54,400.00 | 1.68% | 231,588 |
| 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% | 413,117 |
| Mar 18, 2026 | 62,400.00 | 65,400.00 | 59,200.00 | 61,500.00 | 61,500.00 | 14.10% | 1,645,769 |
| 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 |
| Mar 11, 2026 | 52,300.00 | 52,400.00 | 48,200.00 | 49,550.00 | 49,550.00 | 3.01% | 357,107 |
| Mar 10, 2026 | 46,650.00 | 48,550.00 | 44,750.00 | 48,100.00 | 48,100.00 | 10.96% | 320,447 |
| Mar 9, 2026 | 43,350.00 | 44,500.00 | 41,500.00 | 43,350.00 | 43,350.00 | -8.54% | 171,030 |
| Mar 6, 2026 | 46,000.00 | 48,100.00 | 44,200.00 | 47,400.00 | 47,400.00 | 4.64% | 318,437 |
| 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 |