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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	33,050	31,200	31,200	33,650	30,450	561,779
September 03, 2025	28,050	31,650	31,650	32,500	27,800	1.61M
September 02, 2025	26,150	26,550	26,550	26,700	25,450	35,579
September 01, 2025	25,550	25,600	25,600	26,450	25,000	39,225
August 29, 2025	26,500	25,550	25,550	26,500	25,500	14,085
August 28, 2025	26,350	26,000	26,000	26,500	25,950	11,918
August 27, 2025	26,100	26,400	26,400	26,550	25,850	20,302
August 26, 2025	26,000	25,800	25,800	26,400	25,800	33,109
August 25, 2025	25,800	25,950	25,950	26,050	25,650	16,042
August 22, 2025	25,300	25,500	25,500	25,650	25,250	16,501
August 21, 2025	25,100	25,300	25,300	25,650	25,100	18,253
August 20, 2025	25,550	25,350	25,350	25,950	24,950	44,389
August 19, 2025	26,150	26,000	26,000	26,450	25,850	23,607
August 18, 2025	26,950	26,150	26,150	26,950	26,100	30,335
August 14, 2025	27,450	26,850	26,850	27,450	26,850	31,926
August 13, 2025	27,250	27,500	27,500	27,650	27,050	41,340
August 12, 2025	27,450	27,050	27,050	27,600	26,950	37,249
August 11, 2025	27,150	27,200	27,200	27,350	26,950	20,322
August 08, 2025	27,150	26,950	26,950	27,500	26,850	37,271
August 07, 2025	27,350	26,850	26,850	27,400	26,750	31,169
August 06, 2025	26,800	27,100	27,100	27,400	26,600	24,609
August 05, 2025	26,850	26,900	26,900	27,600	26,750	37,606
August 04, 2025	26,150	26,600	26,600	26,700	26,150	41,910
August 01, 2025	27,300	26,400	26,400	27,350	26,250	63,896
July 31, 2025	27,300	27,600	27,600	28,500	27,100	140,406
July 30, 2025	25,900	27,050	27,050	27,700	25,900	148,469
July 29, 2025	26,200	25,900	25,900	26,300	25,600	23,170
July 28, 2025	26,100	26,250	26,250	26,300	25,750	31,395
July 25, 2025	26,000	26,050	26,050	26,300	25,850	20,516
July 24, 2025	26,550	26,000	26,000	26,600	26,000	22,448
July 23, 2025	26,850	26,400	26,400	27,150	26,050	30,232
July 22, 2025	27,250	26,600	26,600	28,300	26,600	94,509
July 21, 2025	26,450	27,050	27,050	27,250	26,300	45,120
July 18, 2025	26,200	26,350	26,350	26,500	26,150	22,390
July 17, 2025	26,900	26,400	26,400	26,900	25,900	25,242
July 16, 2025	26,400	26,650	26,650	26,850	26,050	31,884
July 15, 2025	26,050	26,450	26,450	26,500	26,050	23,684
July 14, 2025	26,400	26,200	26,200	26,400	25,950	15,813
July 11, 2025	26,150	26,300	26,300	26,550	26,000	33,535
July 10, 2025	25,750	25,900	25,900	26,100	25,650	20,814
July 09, 2025	26,000	25,600	25,600	26,000	25,500	9,324
July 08, 2025	25,650	25,650	25,650	25,900	25,400	15,035
July 07, 2025	26,000	25,650	25,650	26,300	25,650	19,598
July 04, 2025	26,450	26,150	26,150	26,550	26,000	23,296
July 03, 2025	26,000	26,400	26,400	26,500	25,700	24,645
July 02, 2025	26,300	25,600	25,600	26,300	25,250	25,890
July 01, 2025	26,400	26,000	26,000	26,500	26,000	24,287
June 30, 2025	26,650	25,950	25,950	26,650	25,850	26,235
June 27, 2025	25,150	26,400	26,400	26,500	25,150	98,219
June 26, 2025	27,850	26,750	26,750	27,850	26,550	51,848
June 25, 2025	27,850	27,400	27,400	28,000	27,150	37,961
June 24, 2025	26,750	27,450	27,450	27,700	26,750	56,608
June 23, 2025	25,900	26,350	26,350	26,600	25,850	32,666
June 20, 2025	27,200	26,600	26,600	27,250	26,600	40,184
June 19, 2025	27,000	26,900	26,900	27,200	26,600	19,002
June 18, 2025	26,600	26,900	26,900	27,000	26,250	31,748
June 17, 2025	25,600	26,600	26,600	27,350	25,600	75,625
June 16, 2025	25,750	25,750	25,750	26,000	25,000	44,960

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