Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 11,810
+100 (0.85%)
Aug 8, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11,760.00 | 11,990.00 | 11,690.00 | 11,710.00 | 11,710.00 | -0.85% | 30,005 |
| Aug 6, 2025 | 11,730.00 | 12,020.00 | 11,640.00 | 11,810.00 | 11,810.00 | 0.60% | 35,274 |
| Aug 5, 2025 | 11,720.00 | 11,980.00 | 11,660.00 | 11,740.00 | 11,740.00 | 0.17% | 34,908 |
| Aug 4, 2025 | 11,520.00 | 11,780.00 | 11,350.00 | 11,720.00 | 11,720.00 | 1.74% | 60,656 |
| Aug 1, 2025 | 11,850.00 | 11,850.00 | 11,320.00 | 11,520.00 | 11,520.00 | -2.78% | 81,396 |
| Jul 31, 2025 | 11,930.00 | 12,080.00 | 11,760.00 | 11,850.00 | 11,850.00 | - | 34,256 |
| Jul 30, 2025 | 11,820.00 | 12,020.00 | 11,780.00 | 11,850.00 | 11,850.00 | 0.59% | 33,191 |
| Jul 29, 2025 | 11,600.00 | 11,890.00 | 11,410.00 | 11,780.00 | 11,780.00 | 1.82% | 66,243 |
| Jul 28, 2025 | 11,540.00 | 11,640.00 | 11,300.00 | 11,570.00 | 11,570.00 | 0.26% | 63,903 |
| Jul 25, 2025 | 11,840.00 | 11,840.00 | 11,520.00 | 11,540.00 | 11,540.00 | -1.95% | 73,628 |
| Jul 24, 2025 | 12,040.00 | 12,080.00 | 11,610.00 | 11,770.00 | 11,770.00 | -2.24% | 95,773 |
| Jul 23, 2025 | 12,000.00 | 12,060.00 | 11,830.00 | 12,040.00 | 12,040.00 | 0.50% | 55,277 |
| Jul 22, 2025 | 12,080.00 | 12,120.00 | 11,840.00 | 11,980.00 | 11,980.00 | -0.83% | 69,218 |
| Jul 21, 2025 | 11,870.00 | 12,120.00 | 11,870.00 | 12,080.00 | 12,080.00 | 1.94% | 52,967 |
| Jul 18, 2025 | 11,990.00 | 12,090.00 | 11,830.00 | 11,850.00 | 11,850.00 | -1.17% | 35,290 |
| Jul 17, 2025 | 12,050.00 | 12,130.00 | 11,800.00 | 11,990.00 | 11,990.00 | -0.50% | 50,043 |
| Jul 16, 2025 | 12,030.00 | 12,140.00 | 11,940.00 | 12,050.00 | 12,050.00 | 0.33% | 39,781 |
| Jul 15, 2025 | 11,880.00 | 12,090.00 | 11,860.00 | 12,010.00 | 12,010.00 | 0.59% | 51,350 |
| Jul 14, 2025 | 12,030.00 | 12,030.00 | 11,850.00 | 11,940.00 | 11,940.00 | -0.83% | 47,386 |
| Jul 11, 2025 | 12,120.00 | 12,190.00 | 11,960.00 | 12,040.00 | 12,040.00 | 0.17% | 45,396 |
| Jul 10, 2025 | 12,060.00 | 12,130.00 | 11,950.00 | 12,020.00 | 12,020.00 | -0.25% | 59,219 |
| Jul 9, 2025 | 11,700.00 | 12,200.00 | 11,640.00 | 12,050.00 | 12,050.00 | 3.08% | 109,672 |
| Jul 8, 2025 | 11,490.00 | 11,780.00 | 11,460.00 | 11,690.00 | 11,690.00 | 1.56% | 50,274 |
| Jul 7, 2025 | 11,620.00 | 11,620.00 | 11,390.00 | 11,510.00 | 11,510.00 | -1.03% | 33,749 |
| Jul 4, 2025 | 11,690.00 | 11,840.00 | 11,470.00 | 11,630.00 | 11,630.00 | 0.17% | 88,414 |
| Jul 3, 2025 | 11,500.00 | 11,670.00 | 11,440.00 | 11,610.00 | 11,610.00 | 0.61% | 42,897 |
| Jul 2, 2025 | 11,540.00 | 11,560.00 | 11,260.00 | 11,540.00 | 11,540.00 | 0.09% | 47,110 |
| Jul 1, 2025 | 11,120.00 | 11,590.00 | 11,120.00 | 11,530.00 | 11,530.00 | 3.22% | 72,392 |
| Jun 30, 2025 | 11,220.00 | 11,300.00 | 11,110.00 | 11,170.00 | 11,170.00 | -0.45% | 43,631 |
| Jun 27, 2025 | 11,460.00 | 11,550.00 | 11,030.00 | 11,220.00 | 11,220.00 | -2.01% | 85,933 |
| Jun 26, 2025 | 11,620.00 | 11,700.00 | 11,240.00 | 11,450.00 | 11,450.00 | -1.46% | 99,567 |
| Jun 25, 2025 | 11,800.00 | 11,810.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.68% | 65,411 |
| Jun 24, 2025 | 11,710.00 | 11,800.00 | 11,310.00 | 11,700.00 | 11,700.00 | 1.56% | 158,401 |
| Jun 23, 2025 | 11,570.00 | 11,700.00 | 11,380.00 | 11,520.00 | 11,520.00 | 0.17% | 104,296 |
| Jun 20, 2025 | 11,020.00 | 11,870.00 | 10,940.00 | 11,500.00 | 11,500.00 | 4.55% | 323,894 |
| Jun 19, 2025 | 10,930.00 | 11,020.00 | 10,750.00 | 11,000.00 | 11,000.00 | 0.64% | 52,205 |
| Jun 18, 2025 | 10,870.00 | 10,990.00 | 10,770.00 | 10,930.00 | 10,930.00 | 0.55% | 54,313 |
| Jun 17, 2025 | 10,920.00 | 11,200.00 | 10,730.00 | 10,870.00 | 10,870.00 | -0.09% | 86,014 |
| Jun 16, 2025 | 10,550.00 | 10,910.00 | 10,460.00 | 10,880.00 | 10,880.00 | 2.93% | 56,120 |
| Jun 13, 2025 | 10,780.00 | 10,890.00 | 10,400.00 | 10,570.00 | 10,570.00 | -2.04% | 79,305 |
| Jun 12, 2025 | 10,800.00 | 10,940.00 | 10,750.00 | 10,790.00 | 10,790.00 | 0.28% | 50,863 |
| Jun 11, 2025 | 10,760.00 | 10,840.00 | 10,600.00 | 10,760.00 | 10,760.00 | 0.19% | 60,590 |
| Jun 10, 2025 | 10,980.00 | 10,990.00 | 10,650.00 | 10,740.00 | 10,740.00 | -2.10% | 56,927 |
| Jun 9, 2025 | 10,700.00 | 10,990.00 | 10,700.00 | 10,970.00 | 10,970.00 | 3.10% | 94,212 |
| Jun 5, 2025 | 10,560.00 | 10,640.00 | 10,460.00 | 10,640.00 | 10,640.00 | 1.04% | 46,217 |
| Jun 4, 2025 | 10,200.00 | 10,540.00 | 10,160.00 | 10,530.00 | 10,530.00 | 3.85% | 60,103 |
| Jun 2, 2025 | 10,400.00 | 10,400.00 | 10,130.00 | 10,140.00 | 10,140.00 | -1.84% | 36,154 |
| May 30, 2025 | 10,360.00 | 10,450.00 | 10,250.00 | 10,330.00 | 10,330.00 | -0.86% | 45,534 |
| May 29, 2025 | 10,150.00 | 10,430.00 | 10,150.00 | 10,420.00 | 10,420.00 | 2.66% | 36,479 |
| May 28, 2025 | 9,970.00 | 10,220.00 | 9,970.00 | 10,150.00 | 10,150.00 | 2.32% | 46,208 |