Stock listing

KRX:001820 Samwha Capacitor Co., Ltd. (삼화콘덴서공업) 주가

Follow Samwha Capacitor Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:001820

₩104,300 KRW -8,900 (-7.9%)

Close on Oct 30, 2026

Past year +219.4% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩100,900 – ₩110,000 KRWOct 30, 2026
Volume: 296,243 sharesOct 30, 2026
Market cap: ₩1.08T KRWAt the close on Oct 30, 2026 · price × 10.39M shares outstanding
52-week range: ₩27,750 – ₩196,800 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩95.32B KRWMedian day 509,996 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:001820 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩104,300	-8,900	-7.9%	₩110,000	₩110,000	₩100,900	296,243
Thu, Oct 29	₩113,200	-2,700	-2.3%	₩114,700	₩119,700	₩109,800	419,513
Wed, Oct 28	₩115,900	+5,500	+5.0%	₩113,900	₩117,500	₩111,600	407,013
Tue, Oct 27	₩110,400	+3,700	+3.5%	₩111,400	₩114,600	₩108,400	239,499
Mon, Oct 26	₩106,700	-1,700	-1.6%	₩106,800	₩111,600	₩103,700	204,828
Fri, Oct 23	₩108,400	-3,500	-3.1%	₩108,000	₩109,500	₩103,000	224,073
Thu, Oct 22	₩111,900	-7,200	-6.0%	₩119,100	₩123,500	₩111,200	326,449
Wed, Oct 21	₩119,100	+1,400	+1.2%	₩118,800	₩122,600	₩114,800	254,549
Tue, Oct 20	₩117,700	-3,700	-3.0%	₩121,400	₩122,500	₩115,600	245,120
Mon, Oct 19	₩121,400	-2,200	-1.8%	₩118,000	₩123,200	₩116,700	320,405
Fri, Oct 16	₩123,600	+200	+0.2%	₩124,600	₩129,000	₩120,300	349,870
Thu, Oct 15	₩123,400	-19,100	-13.4%	₩130,000	₩133,000	₩119,800	463,815
Wed, Oct 14	₩142,500	-300	-0.2%	₩143,500	₩148,900	₩140,000	328,490
Tue, Oct 13	₩142,800	-7,300	-4.9%	₩142,700	₩149,800	₩140,400	474,837
Mon, Oct 12	₩150,100	-8,200	-5.2%	₩156,800	₩158,300	₩149,200	339,861
Thu, Oct 8	₩158,300	-1,400	-0.9%	₩160,100	₩162,900	₩157,500	402,256
Wed, Oct 7	₩159,700	+900	+0.6%	₩158,800	₩166,300	₩156,400	776,066
Tue, Oct 6	₩158,800	+2,300	+1.5%	₩160,300	₩166,300	₩157,200	785,853
Fri, Oct 2	₩156,500	-2,200	-1.4%	₩158,100	₩159,900	₩154,800	607,042
Thu, Oct 1	₩158,700	+9,500	+6.4%	₩149,500	₩163,500	₩147,300	1,282,920
Wed, Sep 30	₩149,200	-8,300	-5.3%	₩157,500	₩163,300	₩148,500	907,879
Tue, Sep 29	₩157,500	+12,500	+8.6%	₩143,800	₩157,700	₩142,200	1,524,048
Mon, Sep 28	₩145,000	-1,900	-1.3%	₩150,100	₩151,900	₩143,500	551,664
Wed, Sep 23	₩146,900	-500	-0.3%	₩151,200	₩154,600	₩145,700	618,327
Tue, Sep 22	₩147,400	+1,400	+1.0%	₩150,000	₩157,700	₩146,200	1,426,070
Mon, Sep 21	₩146,000	+1,400	+1.0%	₩147,100	₩155,300	₩142,000	1,207,859
Fri, Sep 18	₩144,600	+7,000	+5.1%	₩141,300	₩151,000	₩139,900	1,690,784
Thu, Sep 17	₩137,600	-6,300	-4.4%	₩145,200	₩147,400	₩135,900	637,323
Wed, Sep 16	₩143,900	+1,400	+1.0%	₩142,500	₩146,900	₩139,500	696,545
Tue, Sep 15	₩142,500	+3,300	+2.4%	₩139,000	₩148,300	₩137,300	1,314,767
Mon, Sep 14	₩139,200	+1,800	+1.3%	₩132,600	₩143,700	₩130,600	1,684,170
Fri, Sep 11	₩137,400	+21,700	+18.8%	₩112,100	₩147,500	₩112,000	3,967,295
Thu, Sep 10	₩115,700	-600	-0.5%	₩114,200	₩116,600	₩108,700	391,089
Wed, Sep 9	₩116,300	+4,600	+4.1%	₩112,400	₩121,300	₩112,300	704,669
Tue, Sep 8	₩111,700	-5,000	-4.3%	₩116,800	₩118,500	₩111,700	499,714
Mon, Sep 7	₩116,700	+6,900	+6.3%	₩114,000	₩119,100	₩111,200	700,348
Fri, Sep 4	₩109,800	+4,800	+4.6%	₩107,000	₩113,200	₩105,400	520,277
Thu, Sep 3	₩105,000	-6,500	-5.8%	₩114,000	₩115,300	₩103,000	467,562
Wed, Sep 2	₩111,500	-1,000	-0.9%	₩107,900	₩123,000	₩107,300	1,236,218
Tue, Sep 1	₩112,500	-200	-0.2%	₩112,400	₩114,200	₩108,200	434,207
Mon, Aug 31	₩112,700	+2,500	+2.3%	₩106,100	₩114,600	₩103,300	484,862
Fri, Aug 28	₩110,200	+1,900	+1.8%	₩108,300	₩118,500	₩107,200	1,570,536
Thu, Aug 27	₩108,300	+500	+0.5%	₩110,500	₩111,000	₩102,800	620,159
Wed, Aug 26	₩107,800	+2,900	+2.8%	₩104,300	₩113,200	₩100,700	1,003,182
Tue, Aug 25	₩104,900	+12,500	+13.5%	₩89,100	₩107,300	₩86,400	1,059,034
Mon, Aug 24	₩92,400	+1,800	+2.0%	₩90,700	₩95,000	₩89,000	283,214
Fri, Aug 21	₩90,600	-7,000	-7.2%	₩94,100	₩95,300	₩90,300	313,545
Thu, Aug 20	₩97,600	+3,600	+3.8%	₩95,500	₩99,900	₩93,300	414,955
Wed, Aug 19	₩94,000	-3,400	-3.5%	₩91,100	₩97,900	₩91,000	435,481
Tue, Aug 18	₩97,400	-5,600	-5.4%	₩104,100	₩105,400	₩96,600	676,907
Fri, Aug 14	₩103,000	-300	-0.3%	₩107,900	₩108,000	₩101,500	1,106,108
Thu, Aug 13	₩103,300	+15,300	+17.4%	₩92,900	₩110,800	₩91,500	4,020,768
Wed, Aug 12	₩88,000	+3,500	+4.1%	₩86,400	₩90,400	₩83,500	1,190,152
Tue, Aug 11	₩84,500	+3,300	+4.1%	₩79,200	₩92,800	₩77,000	2,339,274
Mon, Aug 10	₩81,200	+4,000	+5.2%	₩78,300	₩81,400	₩77,100	266,535
Fri, Aug 7	₩77,200	+1,300	+1.7%	₩75,900	₩79,200	₩74,500	280,376
Thu, Aug 6	₩75,900	-4,900	-6.1%	₩79,500	₩81,400	₩74,400	233,109
Wed, Aug 5	₩80,800	+3,100	+4.0%	₩86,900	₩86,900	₩79,300	484,579
Tue, Aug 4	₩77,700	+3,200	+4.3%	₩79,400	₩79,400	₩74,000	338,856
Mon, Aug 3	₩74,500	+2,900	+4.1%	₩71,600	₩78,100	₩69,700	643,902
Fri, Jul 31	₩71,600	+13,800	+23.9%	₩66,800	₩73,900	₩66,000	837,885
Thu, Jul 30	₩57,800	-5,100	-8.1%	₩58,600	₩63,700	₩56,500	487,678

Ticker: KRX:001820
Asset type: Stock
Sector: Technology
Industry: Electronics & hardware
Exchange: KRX
Currency: KRW

Samwha Capacitor Co., Ltd. on 6ix

Sector: Technology
Industry: Electronics & hardware