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

56,800.00

+3100(+5.77%)

Updated at April 03 03:18PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	55,200	56,900	56,900	59,100	55,200	229,949
April 02, 2026	57,600	53,700	53,700	57,900	52,900	195,672
April 01, 2026	55,000	57,800	57,800	58,800	54,100	228,622
March 31, 2026	52,300	51,900	51,900	54,900	51,600	165,694
March 30, 2026	52,500	54,200	54,200	55,250	51,400	181,505
March 27, 2026	55,400	56,100	56,100	56,800	53,000	257,023
March 26, 2026	56,200	57,400	57,400	60,400	54,800	318,064
March 25, 2026	55,600	55,700	55,700	57,300	55,100	187,169
March 24, 2026	57,100	54,400	54,400	57,200	53,100	229,596
March 23, 2026	55,500	53,500	53,500	55,800	53,200	250,201
March 20, 2026	61,100	58,900	58,900	61,200	57,200	285,198
March 19, 2026	58,900	60,300	60,300	62,200	58,300	419,629
March 18, 2026	62,400	61,500	61,500	65,400	59,200	1.62M
March 17, 2026	52,300	53,900	53,900	56,800	50,400	583,846
March 16, 2026	51,000	51,300	51,300	52,400	50,000	165,696
March 13, 2026	49,250	50,600	50,600	51,600	48,800	163,029
March 12, 2026	49,900	51,400	51,400	52,400	49,500	308,552
March 11, 2026	52,300	49,550	49,550	52,400	48,200	357,105
March 10, 2026	46,650	47,400	47,400	48,400	44,750	174,106
March 09, 2026	43,350	43,350	43,350	44,500	41,500	174,035
March 06, 2026	46,000	47,400	47,400	48,100	44,200	322,069
March 05, 2026	44,400	45,300	45,300	46,250	43,550	414,898
March 04, 2026	45,650	42,050	42,050	48,000	40,200	404,098
March 03, 2026	51,600	49,550	49,550	52,600	49,350	348,819
February 27, 2026	54,600	53,900	53,900	55,800	53,300	344,738
February 26, 2026	57,800	57,300	57,300	58,400	55,500	350,273
February 25, 2026	61,500	57,200	57,200	61,600	56,100	560,937
February 24, 2026	62,300	60,700	60,700	68,400	58,600	2.3M
February 23, 2026	46,100	57,000	57,000	57,000	45,700	1.89M
February 20, 2026	41,450	43,850	0	43,850	40,800	340,532
February 19, 2026	37,300	41,650	0	41,700	37,250	490,292
February 13, 2026	36,550	36,600	0	36,950	35,700	152,144
February 12, 2026	37,700	37,200	0	38,150	35,900	321,811
February 11, 2026	38,400	38,000	0	41,900	37,300	915,756
February 10, 2026	34,000	35,000	0	36,200	33,600	442,417
February 09, 2026	32,250	33,050	0	33,350	32,050	136,644
February 06, 2026	31,150	31,000	0	31,500	29,950	72,872
February 05, 2026	32,850	31,950	0	32,850	31,600	86,152
February 04, 2026	33,700	33,150	0	33,700	32,500	138,292
February 03, 2026	30,900	33,750	0	33,750	30,750	234,548
February 02, 2026	31,300	30,200	0	32,100	30,100	119,915
January 30, 2026	31,900	31,600	0	32,200	31,100	98,671
January 29, 2026	31,900	31,950	0	32,150	30,350	119,283
January 28, 2026	31,050	31,500	0	31,550	30,800	87,005
January 27, 2026	31,050	30,800	0	31,150	30,650	54,173
January 26, 2026	31,050	31,150	0	31,250	30,600	50,566
January 23, 2026	31,700	31,100	0	31,850	30,600	77,931
January 22, 2026	31,750	31,300	0	32,100	31,100	136,194
January 21, 2026	28,850	30,400	0	30,600	28,550	145,258
January 20, 2026	29,450	29,500	0	29,700	28,700	46,002
January 19, 2026	28,800	29,550	0	29,600	28,450	61,574
January 16, 2026	29,700	28,800	0	29,700	28,700	39,649
January 15, 2026	28,850	29,100	0	29,100	28,450	42,054
January 14, 2026	29,100	28,850	0	29,250	28,600	41,873
January 13, 2026	29,650	29,050	0	29,700	28,700	40,307
January 12, 2026	29,050	29,200	0	29,400	28,700	51,522
January 09, 2026	28,850	28,350	0	28,850	28,200	33,017
January 08, 2026	28,700	28,450	0	29,650	28,350	63,131
January 07, 2026	30,050	29,150	0	30,700	28,800	63,468
January 06, 2026	30,200	29,550	0	30,200	28,850	40,774