SAMWHA CAPACITOR Co.,LTD (KRX:001820)
South Korea flag South Korea · Delayed Price · Currency is KRW
33,150
+850 (2.63%)
At close: Oct 2, 2025

SAMWHA CAPACITOR Co.,LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202532,950.0033,900.0032,750.0033,150.0033,150.002.63%161,195
Oct 1, 202532,500.0033,250.0032,100.0032,300.0032,300.000.47%138,014
Sep 30, 202532,400.0033,050.0032,100.0032,150.0032,150.00-0.16%84,090
Sep 29, 202531,300.0032,350.0031,300.0032,200.0032,200.002.06%75,924
Sep 26, 202532,950.0033,150.0031,500.0031,550.0031,550.00-5.68%151,374
Sep 25, 202533,900.0034,100.0033,100.0033,450.0033,450.00-1.76%95,628
Sep 24, 202533,150.0034,500.0032,500.0034,050.0034,050.002.71%274,113
Sep 23, 202534,900.0035,300.0032,750.0033,150.0033,150.00-4.74%309,645
Sep 22, 202533,150.0035,950.0032,500.0034,800.0034,800.005.30%580,868
Sep 19, 202533,600.0033,650.0032,400.0033,050.0033,050.00-1.34%131,846
Sep 18, 202531,850.0033,800.0031,500.0033,500.0033,500.005.68%286,644
Sep 17, 202531,250.0032,100.0031,050.0031,700.0031,700.00-0.94%89,202
Sep 16, 202532,800.0033,300.0031,550.0032,000.0032,000.00-1.08%223,251
Sep 15, 202532,300.0032,450.0031,700.0032,350.0032,350.001.09%101,385
Sep 12, 202532,450.0032,650.0031,550.0032,000.0032,000.000.63%122,116
Sep 11, 202532,900.0034,250.0031,650.0031,800.0031,800.00-1.55%457,410
Sep 10, 202532,550.0032,550.0031,700.0032,300.0032,300.00-1.52%157,187
Sep 9, 202533,150.0033,250.0032,050.0032,800.0032,800.00-214,250
Sep 8, 202531,650.0032,900.0031,200.0032,800.0032,800.002.34%223,532
Sep 5, 202532,100.0032,600.0030,900.0032,050.0032,050.002.72%315,333
Sep 4, 202533,050.0033,650.0030,450.0031,200.0031,200.00-1.42%561,779
Sep 3, 202528,050.0032,500.0027,800.0031,650.0031,650.0019.21%1,613,890
Sep 2, 202526,150.0026,700.0025,450.0026,550.0026,550.003.71%35,579
Sep 1, 202525,550.0026,450.0025,000.0025,600.0025,600.000.20%39,225
Aug 29, 202526,500.0026,500.0025,500.0025,550.0025,550.00-1.73%14,085
Aug 28, 202526,350.0026,500.0025,950.0026,000.0026,000.00-1.52%11,918
Aug 27, 202526,100.0026,550.0025,850.0026,400.0026,400.002.33%20,302
Aug 26, 202526,000.0026,400.0025,800.0025,800.0025,800.00-0.58%33,109
Aug 25, 202525,800.0026,050.0025,650.0025,950.0025,950.001.76%16,042
Aug 22, 202525,300.0025,650.0025,250.0025,500.0025,500.000.79%16,501
Aug 21, 202525,100.0025,650.0025,100.0025,300.0025,300.00-0.20%18,253
Aug 20, 202525,550.0025,950.0024,950.0025,350.0025,350.00-2.50%44,389
Aug 19, 202526,150.0026,450.0025,850.0026,000.0026,000.00-0.57%23,607
Aug 18, 202526,950.0026,950.0026,100.0026,150.0026,150.00-2.61%30,755
Aug 14, 202527,450.0027,450.0026,850.0026,850.0026,850.00-2.36%31,926
Aug 13, 202527,250.0027,650.0027,050.0027,500.0027,500.001.66%41,340
Aug 12, 202527,450.0027,600.0026,950.0027,050.0027,050.00-0.55%37,249
Aug 11, 202527,150.0027,350.0026,950.0027,200.0027,200.000.93%20,322
Aug 8, 202527,150.0027,500.0026,850.0026,950.0026,950.000.37%37,271
Aug 7, 202527,350.0027,400.0026,750.0026,850.0026,850.00-0.92%31,169
Aug 6, 202526,800.0027,400.0026,600.0027,100.0027,100.000.74%24,609
Aug 5, 202526,850.0027,600.0026,750.0026,900.0026,900.001.13%37,606
Aug 4, 202526,150.0026,700.0026,150.0026,600.0026,600.000.76%41,910
Aug 1, 202527,300.0027,350.0026,250.0026,400.0026,400.00-4.35%63,896
Jul 31, 202527,300.0028,500.0027,100.0027,600.0027,600.002.03%140,406
Jul 30, 202525,900.0027,700.0025,900.0027,050.0027,050.004.44%148,469
Jul 29, 202526,200.0026,300.0025,600.0025,900.0025,900.00-1.33%23,170
Jul 28, 202526,100.0026,300.0025,750.0026,250.0026,250.000.77%31,395
Jul 25, 202526,000.0026,300.0025,850.0026,050.0026,050.000.19%20,516
Jul 24, 202526,550.0026,600.0026,000.0026,000.0026,000.00-1.52%22,448