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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	29,600	29,700	29,700	30,000	29,400	46,321
November 19, 2025	28,900	28,800	28,800	29,500	27,750	59,897
November 18, 2025	29,650	28,850	28,850	29,750	28,700	72,253
November 17, 2025	30,600	29,800	29,800	30,850	29,750	101,599
November 14, 2025	31,700	30,650	30,650	31,800	30,600	88,742
November 13, 2025	32,450	32,350	32,350	32,550	31,850	38,994
November 12, 2025	31,950	32,450	32,450	32,450	31,550	43,038
November 11, 2025	31,700	31,850	31,850	32,800	31,550	79,732
November 10, 2025	31,100	31,700	31,700	31,850	30,500	63,011
November 07, 2025	31,400	31,100	31,100	32,000	30,550	103,592
November 06, 2025	32,500	32,100	32,100	33,550	31,750	82,996
November 05, 2025	33,100	32,200	32,200	33,300	30,900	183,031
November 04, 2025	34,850	33,650	33,650	34,850	33,450	127,863
November 03, 2025	33,850	34,500	34,500	34,650	33,300	205,421
October 31, 2025	32,650	33,800	33,800	34,100	32,650	169,193
October 30, 2025	33,750	32,650	32,650	33,800	32,450	110,952
October 29, 2025	33,600	33,700	33,700	34,600	33,450	202,853
October 28, 2025	34,700	33,400	33,400	34,900	33,100	164,616
October 27, 2025	33,900	33,800	33,800	34,300	33,150	179,792
October 24, 2025	34,350	33,650	33,650	34,350	33,100	176,525
October 23, 2025	33,550	34,000	34,000	34,050	32,750	122,358
October 22, 2025	33,550	33,550	33,550	33,600	32,300	114,348
October 21, 2025	34,150	33,550	33,550	35,500	33,350	244,278
October 20, 2025	34,350	33,800	33,800	34,450	33,250	164,389
October 17, 2025	34,500	34,250	34,250	36,150	34,150	353,268
October 16, 2025	33,750	34,050	34,050	34,150	33,100	97,658
October 15, 2025	33,400	33,750	33,750	33,800	32,700	76,237
October 14, 2025	35,650	32,950	32,950	35,650	32,400	267,328
October 13, 2025	35,400	34,950	34,950	35,550	34,150	219,519
October 10, 2025	33,650	36,000	36,000	36,700	33,550	563,956
October 02, 2025	32,950	33,150	33,150	33,900	32,750	161,195
October 01, 2025	32,500	32,300	32,300	33,250	32,100	138,014
September 30, 2025	32,400	32,150	32,150	33,050	32,100	84,090
September 29, 2025	31,300	32,200	32,200	32,350	31,300	75,924
September 26, 2025	32,950	31,550	31,550	33,150	31,500	151,374
September 25, 2025	33,900	33,450	33,450	34,100	33,100	95,628
September 24, 2025	33,150	34,050	34,050	34,500	32,500	274,113
September 23, 2025	34,900	33,150	33,150	35,300	32,750	309,645
September 22, 2025	33,150	34,800	34,800	35,950	32,500	580,868
September 19, 2025	33,600	33,050	33,050	33,650	32,400	131,846
September 18, 2025	31,850	33,500	33,500	33,800	31,500	286,644
September 17, 2025	31,250	31,700	31,700	32,100	31,050	89,202
September 16, 2025	32,800	32,000	32,000	33,300	31,550	223,251
September 15, 2025	32,300	32,350	32,350	32,450	31,700	101,385
September 12, 2025	32,450	32,000	32,000	32,650	31,550	118,619
September 11, 2025	32,900	31,800	31,800	34,250	31,650	457,410
September 10, 2025	32,550	32,300	32,300	32,550	31,700	157,187
September 09, 2025	33,150	32,800	32,800	33,250	32,050	214,250
September 08, 2025	31,650	32,800	32,800	32,900	31,200	223,532
September 05, 2025	32,100	32,050	32,050	32,600	30,900	315,333

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