SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea
· Delayed Price · Currency is KRW 69,300
+4,500 (6.94%)
Apr 29, 2026, 12:50 PM KST
SAMWHA CAPACITOR Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 41,450.00 | 43,850.00 | 40,800.00 | 43,850.00 | 43,850.00 | 5.28% | 340,532 |
| Feb 19, 2026 | 37,300.00 | 41,700.00 | 37,250.00 | 41,650.00 | 41,650.00 | 13.80% | 490,292 |
| Feb 13, 2026 | 36,550.00 | 36,950.00 | 35,700.00 | 36,600.00 | 36,600.00 | -1.61% | 152,144 |
| Feb 12, 2026 | 37,700.00 | 38,150.00 | 35,900.00 | 37,200.00 | 37,200.00 | -2.11% | 321,811 |
| Feb 11, 2026 | 38,400.00 | 41,900.00 | 37,300.00 | 38,000.00 | 38,000.00 | 8.57% | 915,756 |
| Feb 10, 2026 | 34,000.00 | 36,200.00 | 33,600.00 | 35,000.00 | 35,000.00 | 5.90% | 438,604 |
| Feb 9, 2026 | 32,250.00 | 33,350.00 | 32,050.00 | 33,050.00 | 33,050.00 | 6.61% | 134,674 |
| Feb 6, 2026 | 31,150.00 | 31,500.00 | 29,950.00 | 31,000.00 | 31,000.00 | -2.97% | 72,872 |
| Feb 5, 2026 | 32,850.00 | 32,850.00 | 31,600.00 | 31,950.00 | 31,950.00 | -3.62% | 86,152 |
| Feb 4, 2026 | 33,700.00 | 33,700.00 | 32,500.00 | 33,150.00 | 33,150.00 | -1.78% | 138,292 |
| Feb 3, 2026 | 30,900.00 | 33,750.00 | 30,750.00 | 33,750.00 | 33,750.00 | 11.75% | 234,548 |
| Feb 2, 2026 | 31,300.00 | 32,100.00 | 30,100.00 | 30,200.00 | 30,200.00 | -4.43% | 119,915 |
| Jan 30, 2026 | 31,900.00 | 32,200.00 | 31,100.00 | 31,600.00 | 31,600.00 | -1.10% | 97,371 |
| Jan 29, 2026 | 31,900.00 | 32,150.00 | 30,350.00 | 31,950.00 | 31,950.00 | 1.43% | 119,283 |
| Jan 28, 2026 | 31,050.00 | 31,550.00 | 30,800.00 | 31,500.00 | 31,500.00 | 2.27% | 87,005 |
| Jan 27, 2026 | 31,050.00 | 31,150.00 | 30,650.00 | 30,800.00 | 30,800.00 | -1.12% | 54,173 |
| Jan 26, 2026 | 31,050.00 | 31,250.00 | 30,600.00 | 31,150.00 | 31,150.00 | 0.16% | 49,611 |
| Jan 23, 2026 | 31,700.00 | 31,850.00 | 30,600.00 | 31,100.00 | 31,100.00 | -0.64% | 77,061 |
| Jan 22, 2026 | 31,750.00 | 32,100.00 | 31,100.00 | 31,300.00 | 31,300.00 | 2.96% | 136,194 |
| Jan 21, 2026 | 28,850.00 | 30,600.00 | 28,550.00 | 30,400.00 | 30,400.00 | 3.05% | 145,258 |
| Jan 20, 2026 | 29,450.00 | 29,700.00 | 28,700.00 | 29,500.00 | 29,500.00 | -0.17% | 46,002 |
| Jan 19, 2026 | 28,800.00 | 29,600.00 | 28,450.00 | 29,550.00 | 29,550.00 | 2.60% | 59,408 |
| Jan 16, 2026 | 29,700.00 | 29,700.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.03% | 38,869 |
| Jan 15, 2026 | 28,850.00 | 29,100.00 | 28,450.00 | 29,100.00 | 29,100.00 | 0.87% | 42,054 |
| Jan 14, 2026 | 29,100.00 | 29,250.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.69% | 41,873 |
| Jan 13, 2026 | 29,650.00 | 29,700.00 | 28,700.00 | 29,050.00 | 29,050.00 | -0.51% | 38,540 |
| Jan 12, 2026 | 29,050.00 | 29,400.00 | 28,700.00 | 29,200.00 | 29,200.00 | 3.00% | 50,332 |
| Jan 9, 2026 | 28,850.00 | 28,850.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.35% | 33,017 |
| Jan 8, 2026 | 28,700.00 | 29,650.00 | 28,350.00 | 28,450.00 | 28,450.00 | -2.40% | 63,131 |
| Jan 7, 2026 | 30,050.00 | 30,700.00 | 28,800.00 | 29,150.00 | 29,150.00 | -1.35% | 63,468 |
| Jan 6, 2026 | 30,200.00 | 30,200.00 | 28,850.00 | 29,550.00 | 29,550.00 | -1.17% | 40,774 |
| Jan 5, 2026 | 30,350.00 | 30,750.00 | 29,850.00 | 29,900.00 | 29,900.00 | -0.83% | 49,359 |
| Jan 2, 2026 | 29,250.00 | 30,200.00 | 28,950.00 | 30,150.00 | 30,150.00 | 3.08% | 24,213 |
| Dec 30, 2025 | 29,550.00 | 29,800.00 | 29,200.00 | 29,250.00 | 29,250.00 | -2.01% | 51,342 |
| Dec 29, 2025 | 30,350.00 | 30,350.00 | 29,450.00 | 29,850.00 | 29,850.00 | -1.32% | 48,183 |
| Dec 26, 2025 | 30,450.00 | 31,200.00 | 30,150.00 | 30,250.00 | 29,750.00 | -0.33% | 52,020 |
| Dec 24, 2025 | 30,850.00 | 30,900.00 | 30,100.00 | 30,350.00 | 29,848.35 | -1.30% | 322,506 |
| Dec 23, 2025 | 31,850.00 | 31,850.00 | 30,700.00 | 30,750.00 | 30,241.74 | -3.00% | 42,844 |
| Dec 22, 2025 | 31,200.00 | 31,900.00 | 31,200.00 | 31,700.00 | 31,176.03 | 2.59% | 30,990 |
| Dec 19, 2025 | 32,050.00 | 32,300.00 | 30,650.00 | 30,900.00 | 30,389.26 | -1.90% | 44,445 |
| Dec 18, 2025 | 32,250.00 | 32,250.00 | 31,150.00 | 31,500.00 | 30,979.34 | -3.08% | 45,624 |
| Dec 17, 2025 | 31,800.00 | 32,600.00 | 31,800.00 | 32,500.00 | 31,962.81 | 2.52% | 35,230 |
| Dec 16, 2025 | 32,950.00 | 33,000.00 | 31,700.00 | 31,700.00 | 31,176.03 | -3.50% | 53,672 |
| Dec 15, 2025 | 32,700.00 | 33,150.00 | 32,250.00 | 32,850.00 | 32,307.02 | -1.65% | 38,680 |
| Dec 12, 2025 | 33,250.00 | 33,450.00 | 32,750.00 | 33,400.00 | 32,847.93 | 0.75% | 48,336 |
| Dec 11, 2025 | 33,100.00 | 34,100.00 | 32,650.00 | 33,150.00 | 32,602.07 | 0.91% | 79,544 |
| Dec 10, 2025 | 32,950.00 | 34,400.00 | 32,800.00 | 32,850.00 | 32,307.02 | -0.15% | 142,331 |
| Dec 9, 2025 | 32,350.00 | 33,100.00 | 32,000.00 | 32,900.00 | 32,356.20 | 1.54% | 79,022 |
| Dec 8, 2025 | 32,450.00 | 32,500.00 | 31,850.00 | 32,400.00 | 31,864.46 | 0.15% | 34,268 |
| Dec 5, 2025 | 32,500.00 | 32,800.00 | 31,900.00 | 32,350.00 | 31,815.29 | -0.46% | 43,354 |
| Dec 4, 2025 | 32,300.00 | 32,850.00 | 31,950.00 | 32,500.00 | 31,962.81 | 0.62% | 65,566 |
| Dec 3, 2025 | 31,200.00 | 32,500.00 | 31,050.00 | 32,300.00 | 31,766.12 | 3.53% | 91,707 |
| Dec 2, 2025 | 30,550.00 | 31,300.00 | 30,550.00 | 31,200.00 | 30,684.30 | 1.63% | 40,280 |
| Dec 1, 2025 | 31,250.00 | 31,650.00 | 30,600.00 | 30,700.00 | 30,192.56 | -1.60% | 42,938 |