SAMWHA CAPACITOR Co.,LTD - 001820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41,450	43,850	43,850	43,850	40,800	340,532
February 19, 2026	37,300	41,650	41,650	41,700	37,250	490,292
February 13, 2026	36,550	36,600	36,600	36,950	35,700	152,144
February 12, 2026	37,700	37,200	37,200	38,150	35,900	321,811
February 11, 2026	38,400	38,000	38,000	41,900	37,300	915,756
February 10, 2026	34,000	35,000	35,000	36,200	33,600	442,417
February 09, 2026	32,250	33,050	33,050	33,350	32,050	136,644
February 06, 2026	31,150	31,000	31,000	31,500	29,950	72,872
February 05, 2026	32,850	31,950	31,950	32,850	31,600	86,152
February 04, 2026	33,700	33,150	33,150	33,700	32,500	138,251
February 03, 2026	30,900	33,750	33,750	33,750	30,750	234,548
February 02, 2026	31,300	30,200	30,200	32,100	30,100	119,915
January 30, 2026	31,900	31,600	31,600	32,200	31,100	98,671
January 29, 2026	31,900	31,950	31,950	32,150	30,350	119,283
January 28, 2026	31,050	31,500	31,500	31,550	30,800	87,005
January 27, 2026	31,050	30,800	30,800	31,150	30,650	54,173
January 26, 2026	31,050	31,150	31,150	31,250	30,600	50,566
January 23, 2026	31,700	31,100	31,100	31,850	30,600	77,931
January 22, 2026	31,750	31,300	31,300	32,100	31,100	136,194
January 21, 2026	28,850	30,400	30,400	30,600	28,550	145,258
January 20, 2026	29,450	29,500	29,500	29,700	28,700	46,002
January 19, 2026	28,800	29,550	29,550	29,600	28,450	61,574
January 16, 2026	29,700	28,800	28,800	29,700	28,700	39,649
January 15, 2026	28,850	29,100	29,100	29,100	28,450	42,054
January 14, 2026	29,100	28,850	28,850	29,250	28,600	41,872
January 13, 2026	29,650	29,050	29,050	29,700	28,700	40,307
January 12, 2026	29,050	29,200	29,200	29,400	28,700	51,522
January 09, 2026	28,850	28,350	28,350	28,850	28,200	33,017
January 08, 2026	28,700	28,450	28,450	29,650	28,350	63,131
January 07, 2026	30,050	29,150	29,150	30,700	28,800	63,468
January 06, 2026	30,200	29,550	29,550	30,200	28,850	40,774
January 05, 2026	30,350	29,900	29,900	30,750	29,850	49,359
January 02, 2026	29,250	30,150	30,150	30,200	28,950	23,372
December 30, 2025	29,550	29,250	29,250	29,800	29,200	50,187
December 29, 2025	30,350	29,850	29,850	30,350	29,450	48,681
December 26, 2025	30,450	30,250	29,750	31,200	30,150	53,541
December 24, 2025	30,850	30,350	30,350	30,900	30,100	55,006
December 23, 2025	31,850	30,750	30,750	31,850	30,700	42,844
December 22, 2025	31,200	31,700	31,700	31,900	31,200	31,449
December 19, 2025	32,050	30,900	30,900	32,300	30,650	45,210
December 18, 2025	32,250	31,500	31,500	32,250	31,150	47,224
December 17, 2025	31,800	32,500	32,500	32,600	31,800	35,589
December 16, 2025	32,950	31,700	31,700	33,000	31,700	62,925
December 15, 2025	32,700	32,850	32,850	33,150	32,250	38,680
December 12, 2025	33,250	33,400	33,400	33,450	32,750	49,967
December 11, 2025	33,100	33,150	33,150	34,100	32,650	79,544
December 10, 2025	32,950	32,850	32,850	34,400	32,800	142,331
December 09, 2025	32,350	32,900	32,900	33,100	32,000	79,022
December 08, 2025	32,450	32,400	32,400	32,500	31,850	35,244
December 05, 2025	32,500	32,350	32,350	32,800	31,900	42,743
December 04, 2025	32,300	32,500	32,500	32,850	31,950	65,573
December 03, 2025	31,200	32,300	32,300	32,500	31,050	91,707
December 02, 2025	30,550	31,200	31,200	31,300	30,550	40,697
December 01, 2025	31,250	30,700	30,700	31,650	30,600	42,938
November 28, 2025	30,700	31,200	31,200	31,350	30,400	62,406
November 27, 2025	30,900	30,500	30,500	31,300	30,400	43,439
November 26, 2025	31,500	30,900	30,900	31,500	30,000	81,182
November 25, 2025	29,200	30,650	30,650	30,950	29,100	124,218
November 24, 2025	28,450	28,500	28,500	28,800	28,050	41,316
November 21, 2025	28,700	28,300	28,300	28,850	28,000	61,061

SAMWHA CAPACITOR Co.,LTD (001820.KS) KSC