SAMWHA CAPACITOR Co.,LTD (001820.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
001820.KS Historical Return
If you invested ₩1000 in SAMWHA CAPACITOR Co.,LTD (001820.KS) 10 years ago, it would be worth ₩6,895.91 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩1,275.45, while ₩1000 invested 1 year ago would be worth ₩2,736.97. This corresponds to total returns of 589.59%, 27.55%, 173.7%, respectively, with annualized returns of 21.29%, 4.98%, 173.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001820.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 66,800 | 71,600 | 71,600 | 73,900 | 66,000 | 841,318 |
| July 30, 2026 | 58,600 | 57,800 | 57,800 | 63,700 | 56,500 | 496,064 |
| July 29, 2026 | 68,800 | 62,900 | 62,900 | 72,900 | 58,000 | 620,642 |
| July 28, 2026 | 75,800 | 68,100 | 68,100 | 77,700 | 66,600 | 591,433 |
| July 27, 2026 | 82,300 | 82,500 | 82,500 | 83,000 | 78,200 | 228,530 |
| July 24, 2026 | 88,300 | 80,700 | 80,700 | 88,800 | 80,500 | 251,480 |
| July 23, 2026 | 90,000 | 90,200 | 90,200 | 92,500 | 84,100 | 414,017 |
| July 22, 2026 | 89,300 | 86,400 | 86,400 | 98,200 | 86,400 | 595,047 |
| July 21, 2026 | 80,000 | 85,400 | 85,400 | 86,400 | 78,100 | 396,714 |
| July 20, 2026 | 80,900 | 80,000 | 80,000 | 87,800 | 79,600 | 306,865 |
| July 16, 2026 | 89,000 | 87,000 | 87,000 | 91,200 | 86,500 | 239,871 |
| July 15, 2026 | 94,500 | 96,700 | 96,700 | 99,200 | 91,500 | 726,344 |
| July 14, 2026 | 90,200 | 89,300 | 89,300 | 93,900 | 82,900 | 659,184 |
| July 13, 2026 | 108,100 | 91,600 | 91,600 | 110,800 | 91,600 | 670,471 |
| July 10, 2026 | 105,500 | 110,200 | 110,200 | 116,700 | 99,400 | 1.15M |
| July 09, 2026 | 103,200 | 101,100 | 101,100 | 105,400 | 97,200 | 667,830 |
| July 08, 2026 | 102,100 | 101,700 | 101,700 | 108,900 | 99,500 | 527,216 |
| July 07, 2026 | 110,500 | 107,800 | 107,800 | 116,600 | 103,300 | 507,593 |
| July 06, 2026 | 119,400 | 112,700 | 112,700 | 119,400 | 106,300 | 800,470 |
| July 03, 2026 | 121,200 | 119,300 | 119,300 | 125,000 | 111,500 | 816,920 |
| July 02, 2026 | 146,500 | 122,200 | 122,200 | 146,800 | 121,300 | 1.25M |
| July 01, 2026 | 155,200 | 155,500 | 155,500 | 160,900 | 145,600 | 1.63M |
| June 30, 2026 | 138,200 | 151,000 | 151,000 | 161,600 | 135,500 | 1.3M |
| June 29, 2026 | 133,600 | 133,000 | 133,000 | 138,000 | 129,500 | 301,202 |
| June 26, 2026 | 129,200 | 130,600 | 130,600 | 143,300 | 120,100 | 609,968 |
| June 25, 2026 | 147,000 | 131,900 | 131,900 | 148,500 | 128,600 | 478,177 |
| June 24, 2026 | 142,000 | 136,000 | 136,000 | 152,000 | 131,900 | 509,021 |
| June 23, 2026 | 173,800 | 142,000 | 142,000 | 174,300 | 142,000 | 747,494 |
| June 22, 2026 | 174,800 | 167,000 | 167,000 | 181,900 | 163,900 | 577,324 |
| June 19, 2026 | 187,000 | 171,500 | 171,500 | 193,900 | 163,600 | 1.4M |
| June 18, 2026 | 149,500 | 190,100 | 190,100 | 196,800 | 147,600 | 4.18M |
| June 17, 2026 | 142,900 | 151,400 | 151,400 | 154,600 | 137,200 | 644,433 |
| June 16, 2026 | 157,000 | 147,900 | 147,900 | 157,100 | 143,000 | 881,112 |
| June 15, 2026 | 133,500 | 140,600 | 140,600 | 152,500 | 132,700 | 1.26M |
| June 12, 2026 | 140,000 | 128,200 | 128,200 | 143,900 | 121,900 | 1.1M |
| June 11, 2026 | 106,200 | 133,300 | 133,300 | 140,000 | 104,000 | 1.72M |
| June 10, 2026 | 115,000 | 109,600 | 109,600 | 123,700 | 106,000 | 477,285 |
| June 09, 2026 | 114,700 | 118,500 | 118,500 | 124,200 | 106,200 | 894,547 |
| June 08, 2026 | 96,000 | 109,200 | 109,200 | 119,000 | 95,900 | 765,036 |
| June 05, 2026 | 105,000 | 111,800 | 111,800 | 119,800 | 98,000 | 1.55M |
| June 04, 2026 | 110,000 | 110,400 | 110,400 | 113,800 | 100,800 | 960,285 |
| June 02, 2026 | 107,000 | 107,700 | 107,700 | 110,100 | 97,600 | 1.71M |
| June 01, 2026 | 145,900 | 114,000 | 114,000 | 145,900 | 112,800 | 3.08M |
| May 29, 2026 | 160,600 | 149,100 | 149,100 | 172,800 | 139,600 | 6.25M |
| May 28, 2026 | 120,800 | 156,200 | 156,200 | 159,200 | 118,400 | 5.49M |
| May 27, 2026 | 160,100 | 125,900 | 125,900 | 163,400 | 123,800 | 3.03M |
| May 26, 2026 | 121,500 | 132,600 | 132,600 | 132,600 | 120,400 | 1.92M |
| May 22, 2026 | 82,000 | 102,000 | 102,000 | 102,000 | 77,400 | 2.65M |
| May 21, 2026 | 75,200 | 78,500 | 78,500 | 83,700 | 74,400 | 1.31M |
| May 20, 2026 | 63,200 | 78,600 | 78,600 | 80,400 | 63,000 | 2.99M |
| May 19, 2026 | 61,700 | 63,900 | 63,900 | 66,100 | 58,000 | 268,145 |
| May 18, 2026 | 64,000 | 62,500 | 62,500 | 64,000 | 55,000 | 283,096 |
| May 15, 2026 | 69,100 | 65,200 | 65,200 | 72,900 | 63,400 | 485,908 |
| May 14, 2026 | 63,600 | 67,100 | 67,100 | 70,000 | 60,900 | 494,778 |
| May 13, 2026 | 61,800 | 64,000 | 64,000 | 65,200 | 60,800 | 173,898 |
| May 12, 2026 | 64,900 | 63,500 | 63,500 | 67,000 | 60,000 | 247,673 |
| May 11, 2026 | 64,800 | 64,100 | 64,100 | 65,500 | 63,000 | 151,232 |
| May 08, 2026 | 66,100 | 66,000 | 66,000 | 67,600 | 64,300 | 131,735 |
| May 07, 2026 | 67,500 | 67,900 | 67,900 | 69,000 | 66,000 | 165,272 |
| May 06, 2026 | 70,700 | 66,900 | 66,900 | 70,700 | 63,800 | 187,674 |
AD
