SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea
· Delayed Price · Currency is KRW 32,350
-150 (-0.46%)
At close: Dec 5, 2025
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,500.00 | 32,800.00 | 31,900.00 | 32,350.00 | 32,350.00 | -0.46% | 43,249 |
| Dec 4, 2025 | 32,300.00 | 32,850.00 | 31,950.00 | 32,500.00 | 32,500.00 | 0.62% | 65,056 |
| Dec 3, 2025 | 31,200.00 | 32,500.00 | 31,050.00 | 32,300.00 | 32,300.00 | 3.53% | 91,108 |
| Dec 2, 2025 | 30,550.00 | 31,300.00 | 30,550.00 | 31,200.00 | 31,200.00 | 1.63% | 40,126 |
| Dec 1, 2025 | 31,250.00 | 31,650.00 | 30,600.00 | 30,700.00 | 30,700.00 | -1.60% | 42,521 |
| Nov 28, 2025 | 30,700.00 | 31,350.00 | 30,400.00 | 31,200.00 | 31,200.00 | 2.30% | 62,406 |
| Nov 27, 2025 | 30,900.00 | 31,300.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.29% | 42,719 |
| Nov 26, 2025 | 31,500.00 | 31,500.00 | 30,000.00 | 30,900.00 | 30,900.00 | 0.82% | 81,215 |
| Nov 25, 2025 | 29,200.00 | 30,950.00 | 29,100.00 | 30,650.00 | 30,650.00 | 7.54% | 122,589 |
| Nov 24, 2025 | 28,450.00 | 28,800.00 | 28,050.00 | 28,500.00 | 28,500.00 | 0.71% | 42,124 |
| Nov 21, 2025 | 28,700.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -4.71% | 61,004 |
| Nov 20, 2025 | 29,600.00 | 30,000.00 | 29,400.00 | 29,700.00 | 29,700.00 | 3.13% | 45,723 |
| Nov 19, 2025 | 28,900.00 | 29,500.00 | 27,750.00 | 28,800.00 | 28,800.00 | -0.17% | 59,319 |
| Nov 18, 2025 | 29,650.00 | 29,750.00 | 28,700.00 | 28,850.00 | 28,850.00 | -3.19% | 72,253 |
| Nov 17, 2025 | 30,600.00 | 30,850.00 | 29,750.00 | 29,800.00 | 29,800.00 | -2.77% | 99,194 |
| Nov 14, 2025 | 31,700.00 | 31,800.00 | 30,600.00 | 30,650.00 | 30,650.00 | -5.26% | 88,742 |
| Nov 13, 2025 | 32,450.00 | 32,550.00 | 31,850.00 | 32,350.00 | 32,350.00 | -0.31% | 38,545 |
| Nov 12, 2025 | 31,950.00 | 32,450.00 | 31,550.00 | 32,450.00 | 32,450.00 | 1.88% | 41,692 |
| Nov 11, 2025 | 31,700.00 | 32,800.00 | 31,550.00 | 31,850.00 | 31,850.00 | 0.47% | 79,191 |
| Nov 10, 2025 | 31,100.00 | 31,850.00 | 30,500.00 | 31,700.00 | 31,700.00 | 1.93% | 62,204 |
| Nov 7, 2025 | 31,400.00 | 32,000.00 | 30,550.00 | 31,100.00 | 31,100.00 | -3.12% | 104,202 |
| Nov 6, 2025 | 32,500.00 | 33,550.00 | 31,750.00 | 32,100.00 | 32,100.00 | -0.31% | 83,790 |
| Nov 5, 2025 | 33,100.00 | 33,300.00 | 30,900.00 | 32,200.00 | 32,200.00 | -4.31% | 181,861 |
| Nov 4, 2025 | 34,850.00 | 34,850.00 | 33,450.00 | 33,650.00 | 33,650.00 | -2.46% | 126,141 |
| Nov 3, 2025 | 33,850.00 | 34,650.00 | 33,300.00 | 34,500.00 | 34,500.00 | 2.07% | 205,421 |
| Oct 31, 2025 | 32,650.00 | 34,100.00 | 32,650.00 | 33,800.00 | 33,800.00 | 3.52% | 174,128 |
| Oct 30, 2025 | 33,750.00 | 33,800.00 | 32,450.00 | 32,650.00 | 32,650.00 | -3.12% | 109,363 |
| Oct 29, 2025 | 33,600.00 | 34,600.00 | 33,450.00 | 33,700.00 | 33,700.00 | 0.90% | 202,853 |
| Oct 28, 2025 | 34,700.00 | 34,900.00 | 33,100.00 | 33,400.00 | 33,400.00 | -1.18% | 163,575 |
| Oct 27, 2025 | 33,900.00 | 34,300.00 | 33,150.00 | 33,800.00 | 33,800.00 | 0.45% | 179,633 |
| Oct 24, 2025 | 34,350.00 | 34,350.00 | 33,100.00 | 33,650.00 | 33,650.00 | -1.03% | 177,690 |
| Oct 23, 2025 | 33,550.00 | 34,050.00 | 32,750.00 | 34,000.00 | 34,000.00 | 1.34% | 122,358 |
| Oct 22, 2025 | 33,550.00 | 33,600.00 | 32,300.00 | 33,550.00 | 33,550.00 | - | 114,348 |
| Oct 21, 2025 | 34,150.00 | 35,500.00 | 33,350.00 | 33,550.00 | 33,550.00 | -0.74% | 244,278 |
| Oct 20, 2025 | 34,350.00 | 34,450.00 | 33,250.00 | 33,800.00 | 33,800.00 | -1.31% | 160,965 |
| Oct 17, 2025 | 34,500.00 | 36,150.00 | 34,150.00 | 34,250.00 | 34,250.00 | 0.59% | 350,209 |
| Oct 16, 2025 | 33,750.00 | 34,150.00 | 33,100.00 | 34,050.00 | 34,050.00 | 0.89% | 97,658 |
| Oct 15, 2025 | 33,400.00 | 33,800.00 | 32,700.00 | 33,750.00 | 33,750.00 | 2.43% | 76,237 |
| Oct 14, 2025 | 35,650.00 | 35,650.00 | 32,400.00 | 32,950.00 | 32,950.00 | -5.72% | 267,328 |
| Oct 13, 2025 | 35,400.00 | 35,550.00 | 34,150.00 | 34,950.00 | 34,950.00 | -2.92% | 219,519 |
| Oct 10, 2025 | 33,650.00 | 36,700.00 | 33,550.00 | 36,000.00 | 36,000.00 | 8.60% | 559,157 |
| Oct 2, 2025 | 32,950.00 | 33,900.00 | 32,750.00 | 33,150.00 | 33,150.00 | 2.63% | 165,812 |
| Oct 1, 2025 | 32,500.00 | 33,250.00 | 32,100.00 | 32,300.00 | 32,300.00 | 0.47% | 138,014 |
| Sep 30, 2025 | 32,400.00 | 33,050.00 | 32,100.00 | 32,150.00 | 32,150.00 | -0.16% | 84,090 |
| Sep 29, 2025 | 31,300.00 | 32,350.00 | 31,300.00 | 32,200.00 | 32,200.00 | 2.06% | 75,271 |
| Sep 26, 2025 | 32,950.00 | 33,150.00 | 31,500.00 | 31,550.00 | 31,550.00 | -5.68% | 151,294 |
| Sep 25, 2025 | 33,900.00 | 34,100.00 | 33,100.00 | 33,450.00 | 33,450.00 | -1.76% | 95,628 |
| Sep 24, 2025 | 33,150.00 | 34,500.00 | 32,500.00 | 34,050.00 | 34,050.00 | 2.71% | 274,113 |
| Sep 23, 2025 | 34,900.00 | 35,300.00 | 32,750.00 | 33,150.00 | 33,150.00 | -4.74% | 308,804 |
| Sep 22, 2025 | 33,150.00 | 35,950.00 | 32,500.00 | 34,800.00 | 34,800.00 | 5.30% | 580,868 |
| Sep 19, 2025 | 33,600.00 | 33,650.00 | 32,400.00 | 33,050.00 | 33,050.00 | -1.34% | 131,846 |
| Sep 18, 2025 | 31,850.00 | 33,800.00 | 31,500.00 | 33,500.00 | 33,500.00 | 5.68% | 286,644 |
| Sep 17, 2025 | 31,250.00 | 32,100.00 | 31,050.00 | 31,700.00 | 31,700.00 | -0.94% | 87,892 |
| Sep 16, 2025 | 32,800.00 | 33,300.00 | 31,550.00 | 32,000.00 | 32,000.00 | -1.08% | 220,299 |
| Sep 15, 2025 | 32,300.00 | 32,450.00 | 31,700.00 | 32,350.00 | 32,350.00 | 1.09% | 101,385 |
| Sep 12, 2025 | 32,450.00 | 32,650.00 | 31,550.00 | 32,000.00 | 32,000.00 | 0.63% | 122,116 |
| Sep 11, 2025 | 32,900.00 | 34,250.00 | 31,650.00 | 31,800.00 | 31,800.00 | -1.55% | 457,410 |
| Sep 10, 2025 | 32,550.00 | 32,550.00 | 31,700.00 | 32,300.00 | 32,300.00 | -1.52% | 149,596 |
| Sep 9, 2025 | 33,150.00 | 33,250.00 | 32,050.00 | 32,800.00 | 32,800.00 | - | 206,285 |
| Sep 8, 2025 | 31,650.00 | 32,900.00 | 31,200.00 | 32,800.00 | 32,800.00 | 2.34% | 205,748 |
| Sep 5, 2025 | 32,100.00 | 32,600.00 | 30,900.00 | 32,050.00 | 32,050.00 | 2.72% | 315,333 |
| Sep 4, 2025 | 33,050.00 | 33,650.00 | 30,450.00 | 31,200.00 | 31,200.00 | -1.42% | 561,779 |
| Sep 3, 2025 | 28,050.00 | 32,500.00 | 27,800.00 | 31,650.00 | 31,650.00 | 19.21% | 1,613,890 |
| Sep 2, 2025 | 26,150.00 | 26,700.00 | 25,450.00 | 26,550.00 | 26,550.00 | 3.71% | 35,068 |
| Sep 1, 2025 | 25,550.00 | 26,450.00 | 25,000.00 | 25,600.00 | 25,600.00 | 0.20% | 39,225 |
| Aug 29, 2025 | 26,500.00 | 26,500.00 | 25,500.00 | 25,550.00 | 25,550.00 | -1.73% | 13,822 |
| Aug 28, 2025 | 26,350.00 | 26,500.00 | 25,950.00 | 26,000.00 | 26,000.00 | -1.52% | 11,918 |
| Aug 27, 2025 | 26,100.00 | 26,550.00 | 25,850.00 | 26,400.00 | 26,400.00 | 2.33% | 20,302 |
| Aug 26, 2025 | 26,000.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.58% | 26,766 |
| Aug 25, 2025 | 25,800.00 | 26,050.00 | 25,650.00 | 25,950.00 | 25,950.00 | 1.76% | 16,042 |
| Aug 22, 2025 | 25,300.00 | 25,650.00 | 25,250.00 | 25,500.00 | 25,500.00 | 0.79% | 16,501 |
| Aug 21, 2025 | 25,100.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.20% | 18,253 |
| Aug 20, 2025 | 25,550.00 | 25,950.00 | 24,950.00 | 25,350.00 | 25,350.00 | -2.50% | 44,389 |
| Aug 19, 2025 | 26,150.00 | 26,450.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.57% | 23,387 |
| Aug 18, 2025 | 26,950.00 | 26,950.00 | 26,100.00 | 26,150.00 | 26,150.00 | -2.61% | 30,755 |
| Aug 14, 2025 | 27,450.00 | 27,450.00 | 26,850.00 | 26,850.00 | 26,850.00 | -2.36% | 31,926 |
| Aug 13, 2025 | 27,250.00 | 27,650.00 | 27,050.00 | 27,500.00 | 27,500.00 | 1.66% | 40,402 |
| Aug 12, 2025 | 27,450.00 | 27,600.00 | 26,950.00 | 27,050.00 | 27,050.00 | -0.55% | 36,607 |
| Aug 11, 2025 | 27,150.00 | 27,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | 0.93% | 20,322 |
| Aug 8, 2025 | 27,150.00 | 27,500.00 | 26,850.00 | 26,950.00 | 26,950.00 | 0.37% | 37,271 |
| Aug 7, 2025 | 27,350.00 | 27,400.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.92% | 31,169 |
| Aug 6, 2025 | 26,800.00 | 27,400.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.74% | 24,609 |
| Aug 5, 2025 | 26,850.00 | 27,600.00 | 26,750.00 | 26,900.00 | 26,900.00 | 1.13% | 37,591 |
| Aug 4, 2025 | 26,150.00 | 26,700.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.76% | 41,529 |
| Aug 1, 2025 | 27,300.00 | 27,350.00 | 26,250.00 | 26,400.00 | 26,400.00 | -4.35% | 63,404 |
| Jul 31, 2025 | 27,300.00 | 28,500.00 | 27,100.00 | 27,600.00 | 27,600.00 | 2.03% | 140,406 |
| Jul 30, 2025 | 25,900.00 | 27,700.00 | 25,900.00 | 27,050.00 | 27,050.00 | 4.44% | 148,469 |
| Jul 29, 2025 | 26,200.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | -1.33% | 22,677 |
| Jul 28, 2025 | 26,100.00 | 26,300.00 | 25,750.00 | 26,250.00 | 26,250.00 | 0.77% | 31,395 |
| Jul 25, 2025 | 26,000.00 | 26,300.00 | 25,850.00 | 26,050.00 | 26,050.00 | 0.19% | 20,432 |
| Jul 24, 2025 | 26,550.00 | 26,600.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.52% | 22,448 |
| Jul 23, 2025 | 26,850.00 | 27,150.00 | 26,050.00 | 26,400.00 | 26,400.00 | -0.75% | 29,932 |
| Jul 22, 2025 | 27,250.00 | 28,300.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.85% | 92,862 |
| Jul 21, 2025 | 26,450.00 | 27,250.00 | 26,300.00 | 27,100.00 | 27,100.00 | 2.85% | 45,735 |
| Jul 18, 2025 | 26,200.00 | 26,500.00 | 26,150.00 | 26,350.00 | 26,350.00 | -0.19% | 22,390 |
| Jul 17, 2025 | 26,900.00 | 26,900.00 | 25,900.00 | 26,400.00 | 26,400.00 | -0.94% | 25,242 |
| Jul 16, 2025 | 26,400.00 | 26,850.00 | 26,050.00 | 26,650.00 | 26,650.00 | 0.76% | 31,884 |
| Jul 15, 2025 | 26,050.00 | 26,500.00 | 26,050.00 | 26,450.00 | 26,450.00 | 0.95% | 23,684 |
| Jul 14, 2025 | 26,400.00 | 26,400.00 | 25,950.00 | 26,200.00 | 26,200.00 | -0.38% | 15,813 |
| Jul 11, 2025 | 26,150.00 | 26,550.00 | 26,000.00 | 26,300.00 | 26,300.00 | 1.54% | 33,535 |