SAMWHA CAPACITOR CO., LTD. 001820
KRX · South Korea · Electronic Technology
KRW 158,700.00+9,500.00 (+6.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 158,700.00 | +6.37% | KRW 149,500.00 | KRW 163,500.00 | KRW 147,300.00 | 1.29M |
| 2026-09-30 | KRW 149,200.00 | -5.27% | KRW 157,500.00 | KRW 163,300.00 | KRW 148,500.00 | 907.88K |
| 2026-09-29 | KRW 157,500.00 | +8.62% | KRW 143,800.00 | KRW 157,700.00 | KRW 142,200.00 | 1.52M |
| 2026-09-28 | KRW 145,000.00 | -1.29% | KRW 150,100.00 | KRW 151,900.00 | KRW 143,500.00 | 551.66K |
| 2026-09-23 | KRW 146,900.00 | -0.34% | KRW 151,200.00 | KRW 154,600.00 | KRW 145,700.00 | 618.33K |
| 2026-09-22 | KRW 147,400.00 | +0.96% | KRW 150,000.00 | KRW 157,700.00 | KRW 146,200.00 | 1.43M |
| 2026-09-21 | KRW 146,000.00 | +0.97% | KRW 147,100.00 | KRW 155,300.00 | KRW 142,000.00 | 1.21M |
| 2026-09-18 | KRW 144,600.00 | +5.09% | KRW 141,300.00 | KRW 151,000.00 | KRW 139,900.00 | 1.69M |
| 2026-09-17 | KRW 137,600.00 | -4.38% | KRW 145,200.00 | KRW 147,400.00 | KRW 135,900.00 | 637.32K |
| 2026-09-16 | KRW 143,900.00 | +0.98% | KRW 142,500.00 | KRW 146,900.00 | KRW 139,500.00 | 696.55K |
| 2026-09-15 | KRW 142,500.00 | +2.37% | KRW 139,000.00 | KRW 148,300.00 | KRW 137,300.00 | 1.31M |
| 2026-09-14 | KRW 139,200.00 | +1.31% | KRW 132,600.00 | KRW 143,700.00 | KRW 130,600.00 | 1.68M |
| 2026-09-11 | KRW 137,400.00 | +18.76% | KRW 112,100.00 | KRW 147,500.00 | KRW 112,000.00 | 3.97M |
| 2026-09-10 | KRW 115,700.00 | -0.52% | KRW 114,200.00 | KRW 116,600.00 | KRW 108,700.00 | 391.09K |
| 2026-09-09 | KRW 116,300.00 | +4.12% | KRW 112,400.00 | KRW 121,300.00 | KRW 112,300.00 | 704.67K |
| 2026-09-08 | KRW 111,700.00 | -4.28% | KRW 116,800.00 | KRW 118,500.00 | KRW 111,700.00 | 499.71K |
| 2026-09-07 | KRW 116,700.00 | +6.28% | KRW 114,000.00 | KRW 119,100.00 | KRW 111,200.00 | 700.35K |
| 2026-09-04 | KRW 109,800.00 | +4.57% | KRW 107,000.00 | KRW 113,200.00 | KRW 105,400.00 | 520.28K |
| 2026-09-03 | KRW 105,000.00 | -5.83% | KRW 114,000.00 | KRW 115,300.00 | KRW 103,000.00 | 467.56K |
| 2026-09-02 | KRW 111,500.00 | -0.89% | KRW 107,900.00 | KRW 123,000.00 | KRW 107,300.00 | 1.24M |
| 2026-09-01 | KRW 112,500.00 | -0.18% | KRW 112,400.00 | KRW 114,200.00 | KRW 108,200.00 | 434.21K |
| 2026-08-31 | KRW 112,700.00 | +2.27% | KRW 106,100.00 | KRW 114,600.00 | KRW 103,300.00 | 484.86K |
| 2026-08-28 | KRW 110,200.00 | +1.75% | KRW 108,300.00 | KRW 118,500.00 | KRW 107,200.00 | 1.57M |
| 2026-08-27 | KRW 108,300.00 | +0.46% | KRW 110,500.00 | KRW 111,000.00 | KRW 102,800.00 | 620.16K |
| 2026-08-26 | KRW 107,800.00 | +2.76% | KRW 104,300.00 | KRW 113,200.00 | KRW 100,700.00 | 1.00M |
| 2026-08-25 | KRW 104,900.00 | +13.53% | KRW 89,100.00 | KRW 107,300.00 | KRW 86,400.00 | 1.06M |
| 2026-08-24 | KRW 92,400.00 | +1.99% | KRW 90,700.00 | KRW 95,000.00 | KRW 89,000.00 | 283.21K |
| 2026-08-21 | KRW 90,600.00 | -7.17% | KRW 94,100.00 | KRW 95,300.00 | KRW 90,300.00 | 313.55K |
| 2026-08-20 | KRW 97,600.00 | +3.83% | KRW 95,500.00 | KRW 99,900.00 | KRW 93,300.00 | 414.96K |
| 2026-08-19 | KRW 94,000.00 | -3.49% | KRW 91,100.00 | KRW 97,900.00 | KRW 91,000.00 | 435.48K |
| 2026-08-18 | KRW 97,400.00 | -5.44% | KRW 104,100.00 | KRW 105,400.00 | KRW 96,600.00 | 676.91K |
| 2026-08-14 | KRW 103,000.00 | -0.29% | KRW 107,900.00 | KRW 108,000.00 | KRW 101,500.00 | 1.11M |
| 2026-08-13 | KRW 103,300.00 | +17.39% | KRW 92,900.00 | KRW 110,800.00 | KRW 91,500.00 | 4.02M |
| 2026-08-12 | KRW 88,000.00 | +4.14% | KRW 86,400.00 | KRW 90,400.00 | KRW 83,500.00 | 1.19M |
| 2026-08-11 | KRW 84,500.00 | +4.06% | KRW 79,200.00 | KRW 92,800.00 | KRW 77,000.00 | 2.34M |
| 2026-08-10 | KRW 81,200.00 | +5.18% | KRW 78,300.00 | KRW 81,400.00 | KRW 77,100.00 | 266.54K |
| 2026-08-07 | KRW 77,200.00 | +1.71% | KRW 75,900.00 | KRW 79,200.00 | KRW 74,500.00 | 280.38K |
| 2026-08-06 | KRW 75,900.00 | -6.06% | KRW 79,500.00 | KRW 81,400.00 | KRW 74,400.00 | 233.11K |
| 2026-08-05 | KRW 80,800.00 | +3.99% | KRW 86,900.00 | KRW 86,900.00 | KRW 79,300.00 | 484.58K |
| 2026-08-04 | KRW 77,700.00 | +4.30% | KRW 79,400.00 | KRW 79,400.00 | KRW 74,000.00 | 338.86K |
| 2026-08-03 | KRW 74,500.00 | +4.05% | KRW 71,600.00 | KRW 78,100.00 | KRW 69,700.00 | 643.90K |
| 2026-07-31 | KRW 71,600.00 | +23.88% | KRW 66,800.00 | KRW 73,900.00 | KRW 66,000.00 | 837.89K |
| 2026-07-30 | KRW 57,800.00 | -8.11% | KRW 58,600.00 | KRW 63,700.00 | KRW 56,500.00 | 487.68K |
| 2026-07-29 | KRW 62,900.00 | -7.64% | KRW 68,800.00 | KRW 72,900.00 | KRW 58,000.00 | 620.28K |
| 2026-07-28 | KRW 68,100.00 | -17.45% | KRW 75,800.00 | KRW 77,700.00 | KRW 66,600.00 | 589.67K |
| 2026-07-27 | KRW 82,500.00 | +2.23% | KRW 82,300.00 | KRW 83,000.00 | KRW 78,200.00 | 228.07K |
| 2026-07-24 | KRW 80,700.00 | -10.53% | KRW 88,300.00 | KRW 88,800.00 | KRW 80,500.00 | 244.17K |
| 2026-07-23 | KRW 90,200.00 | +4.40% | KRW 90,000.00 | KRW 92,500.00 | KRW 84,100.00 | 412.33K |
| 2026-07-22 | KRW 86,400.00 | +1.17% | KRW 89,300.00 | KRW 98,200.00 | KRW 86,400.00 | 593.74K |
| 2026-07-21 | KRW 85,400.00 | +6.75% | KRW 80,000.00 | KRW 86,400.00 | KRW 78,100.00 | 395.90K |
| 2026-07-20 | KRW 80,000.00 | -8.05% | KRW 80,900.00 | KRW 87,800.00 | KRW 79,600.00 | 308.12K |
| 2026-07-16 | KRW 87,000.00 | -10.03% | KRW 89,000.00 | KRW 91,200.00 | KRW 86,500.00 | 242.38K |
| 2026-07-15 | KRW 96,700.00 | +8.29% | KRW 94,500.00 | KRW 99,200.00 | KRW 91,500.00 | 726.21K |
| 2026-07-14 | KRW 89,300.00 | -2.51% | KRW 90,200.00 | KRW 93,900.00 | KRW 82,900.00 | 673.36K |
| 2026-07-13 | KRW 91,600.00 | -16.88% | KRW 108,100.00 | KRW 110,800.00 | KRW 91,600.00 | 663.42K |
| 2026-07-10 | KRW 110,200.00 | +9.00% | KRW 105,500.00 | KRW 116,700.00 | KRW 99,400.00 | 1.15M |
| 2026-07-09 | KRW 101,100.00 | -0.59% | KRW 103,200.00 | KRW 105,400.00 | KRW 97,200.00 | 666.96K |
| 2026-07-08 | KRW 101,700.00 | -5.66% | KRW 102,100.00 | KRW 108,900.00 | KRW 99,500.00 | 530.13K |
| 2026-07-07 | KRW 107,800.00 | -4.35% | KRW 110,500.00 | KRW 116,600.00 | KRW 103,300.00 | 508.58K |
| 2026-07-06 | KRW 112,700.00 | -5.53% | KRW 119,400.00 | KRW 119,400.00 | KRW 106,300.00 | 796.49K |
| 2026-07-03 | KRW 119,300.00 | -2.37% | KRW 121,200.00 | KRW 125,000.00 | KRW 111,500.00 | 810.12K |
| 2026-07-02 | KRW 122,200.00 | -21.41% | KRW 146,500.00 | KRW 146,800.00 | KRW 121,300.00 | 1.25M |
| 2026-07-01 | KRW 155,500.00 | +2.98% | KRW 155,200.00 | KRW 160,900.00 | KRW 145,600.00 | 1.63M |
| 2026-06-30 | KRW 151,000.00 | +13.53% | KRW 138,200.00 | KRW 161,600.00 | KRW 135,500.00 | 1.29M |
| 2026-06-29 | KRW 133,000.00 | +1.84% | KRW 133,600.00 | KRW 138,000.00 | KRW 129,500.00 | 296.49K |
| 2026-06-26 | KRW 130,600.00 | -0.99% | KRW 129,200.00 | KRW 143,300.00 | KRW 120,100.00 | 605.60K |
| 2026-06-25 | KRW 131,900.00 | -3.01% | KRW 147,000.00 | KRW 148,500.00 | KRW 128,600.00 | 474.60K |
| 2026-06-24 | KRW 136,000.00 | -4.23% | KRW 142,000.00 | KRW 152,000.00 | KRW 131,900.00 | 502.22K |
| 2026-06-23 | KRW 142,000.00 | -14.97% | KRW 173,800.00 | KRW 174,300.00 | KRW 142,000.00 | 740.99K |
| 2026-06-22 | KRW 167,000.00 | -2.62% | KRW 174,800.00 | KRW 181,900.00 | KRW 163,900.00 | 571.18K |
| 2026-06-19 | KRW 171,500.00 | -9.78% | KRW 187,000.00 | KRW 193,900.00 | KRW 163,600.00 | 1.39M |
| 2026-06-18 | KRW 190,100.00 | +25.56% | KRW 149,500.00 | KRW 196,800.00 | KRW 147,600.00 | 4.15M |
| 2026-06-17 | KRW 151,400.00 | +2.37% | KRW 142,900.00 | KRW 154,600.00 | KRW 137,200.00 | 630.99K |
| 2026-06-16 | KRW 147,900.00 | +5.19% | KRW 157,000.00 | KRW 157,100.00 | KRW 143,000.00 | 875.11K |
| 2026-06-15 | KRW 140,600.00 | +9.67% | KRW 133,500.00 | KRW 152,500.00 | KRW 132,700.00 | 1.25M |
| 2026-06-12 | KRW 128,200.00 | -3.83% | KRW 140,000.00 | KRW 143,900.00 | KRW 121,900.00 | 1.10M |
| 2026-06-11 | KRW 133,300.00 | +21.62% | KRW 106,200.00 | KRW 140,000.00 | KRW 104,000.00 | 1.72M |
| 2026-06-10 | KRW 109,600.00 | -7.51% | KRW 115,000.00 | KRW 123,700.00 | KRW 106,000.00 | 733 |
| 2026-06-09 | KRW 118,500.00 | +8.52% | KRW 114,700.00 | KRW 124,200.00 | KRW 106,200.00 | 897.68K |
| 2026-06-08 | KRW 109,200.00 | -2.33% | KRW 96,000.00 | KRW 119,000.00 | KRW 95,900.00 | 766.87K |
| 2026-06-05 | KRW 111,800.00 | +1.27% | KRW 105,000.00 | KRW 119,800.00 | KRW 98,000.00 | 1.55M |
| 2026-06-04 | KRW 110,400.00 | +2.51% | KRW 110,000.00 | KRW 113,800.00 | KRW 100,800.00 | 963.14K |
| 2026-06-02 | KRW 107,700.00 | -5.53% | KRW 107,000.00 | KRW 110,100.00 | KRW 97,600.00 | 1.71M |
| 2026-06-01 | KRW 114,000.00 | -23.54% | KRW 145,900.00 | KRW 145,900.00 | KRW 112,800.00 | 3.09M |
| 2026-05-29 | KRW 149,100.00 | -4.55% | KRW 160,600.00 | KRW 172,800.00 | KRW 139,600.00 | 6.26M |
| 2026-05-28 | KRW 156,200.00 | +24.07% | KRW 120,800.00 | KRW 159,200.00 | KRW 118,400.00 | 5.45M |
| 2026-05-27 | KRW 125,900.00 | -5.05% | KRW 160,100.00 | KRW 163,400.00 | KRW 123,800.00 | 3.00M |
| 2026-05-26 | KRW 132,600.00 | +30.00% | KRW 121,500.00 | KRW 132,600.00 | KRW 120,400.00 | 1.94M |
| 2026-05-22 | KRW 102,000.00 | +29.94% | KRW 82,000.00 | KRW 102,000.00 | KRW 77,400.00 | 2.65M |
| 2026-05-21 | KRW 78,500.00 | -0.13% | KRW 75,200.00 | KRW 83,700.00 | KRW 74,400.00 | 1.29M |