Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 23,150
+200 (0.87%)
At close: Mar 20, 2026
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23,500.00 | 23,500.00 | 22,750.00 | 23,150.00 | 23,150.00 | 0.87% | 76,885 |
| Mar 19, 2026 | 22,800.00 | 23,800.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.50% | 83,471 |
| Mar 18, 2026 | 23,050.00 | 23,400.00 | 22,550.00 | 23,300.00 | 23,300.00 | 3.56% | 147,578 |
| Mar 17, 2026 | 23,000.00 | 23,400.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.90% | 115,183 |
| Mar 16, 2026 | 22,600.00 | 22,900.00 | 21,850.00 | 22,300.00 | 22,300.00 | -1.76% | 113,914 |
| Mar 13, 2026 | 22,850.00 | 23,300.00 | 22,000.00 | 22,700.00 | 22,700.00 | -1.30% | 115,790 |
| Mar 12, 2026 | 24,100.00 | 24,550.00 | 22,450.00 | 23,000.00 | 23,000.00 | -3.56% | 309,122 |
| Mar 11, 2026 | 21,800.00 | 26,200.00 | 21,650.00 | 23,850.00 | 23,850.00 | 10.93% | 579,699 |
| Mar 10, 2026 | 20,900.00 | 21,700.00 | 20,300.00 | 21,500.00 | 21,500.00 | 8.20% | 90,788 |
| Mar 9, 2026 | 19,500.00 | 19,990.00 | 19,050.00 | 19,870.00 | 19,870.00 | -5.38% | 208,922 |
| Mar 6, 2026 | 20,950.00 | 21,750.00 | 20,150.00 | 21,000.00 | 21,000.00 | -1.64% | 102,701 |
| Mar 5, 2026 | 20,900.00 | 21,650.00 | 20,800.00 | 21,350.00 | 21,350.00 | 9.99% | 129,651 |
| Mar 4, 2026 | 21,000.00 | 21,500.00 | 19,360.00 | 19,410.00 | 19,410.00 | -12.96% | 269,399 |
| Mar 3, 2026 | 22,600.00 | 23,050.00 | 21,900.00 | 22,300.00 | 22,300.00 | -5.11% | 231,307 |
| Feb 27, 2026 | 26,700.00 | 27,450.00 | 22,950.00 | 23,500.00 | 23,500.00 | -3.89% | 390,514 |
| Feb 26, 2026 | 24,650.00 | 26,250.00 | 24,350.00 | 24,450.00 | 24,450.00 | -0.61% | 135,561 |
| Feb 25, 2026 | 24,650.00 | 25,150.00 | 23,900.00 | 24,600.00 | 24,600.00 | - | 93,291 |
| Feb 24, 2026 | 23,400.00 | 24,650.00 | 22,950.00 | 24,600.00 | 24,600.00 | 5.13% | 103,591 |
| Feb 23, 2026 | 23,050.00 | 23,850.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.96% | 82,950 |
| Feb 20, 2026 | 23,000.00 | 23,050.00 | 22,350.00 | 22,950.00 | 22,950.00 | -0.22% | 139,445 |
| Feb 19, 2026 | 21,950.00 | 23,000.00 | 21,950.00 | 23,000.00 | 23,000.00 | 4.78% | 100,193 |
| Feb 13, 2026 | 22,100.00 | 22,250.00 | 21,400.00 | 21,950.00 | 21,950.00 | -1.57% | 131,837 |
| Feb 12, 2026 | 22,700.00 | 22,850.00 | 21,850.00 | 22,300.00 | 22,300.00 | -0.89% | 102,291 |
| Feb 11, 2026 | 22,150.00 | 22,650.00 | 21,500.00 | 22,500.00 | 22,500.00 | 2.04% | 79,918 |
| Feb 10, 2026 | 21,450.00 | 22,400.00 | 21,300.00 | 22,050.00 | 22,050.00 | 2.80% | 97,430 |
| Feb 9, 2026 | 21,650.00 | 22,250.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.94% | 145,893 |
| Feb 6, 2026 | 21,550.00 | 21,850.00 | 20,200.00 | 21,250.00 | 21,250.00 | -2.97% | 298,533 |
| Feb 5, 2026 | 21,850.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 115,103 |
| Feb 4, 2026 | 22,100.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | -0.90% | 117,426 |
| Feb 3, 2026 | 22,100.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | 3.50% | 195,603 |
| Feb 2, 2026 | 22,700.00 | 23,100.00 | 21,150.00 | 21,450.00 | 21,450.00 | -5.92% | 292,126 |
| Jan 30, 2026 | 21,900.00 | 23,525.00 | 21,400.00 | 22,800.00 | 22,800.00 | 4.11% | 335,129 |
| Jan 29, 2026 | 20,900.00 | 22,650.00 | 19,800.00 | 21,900.00 | 21,900.00 | 7.88% | 361,786 |
| Jan 28, 2026 | 21,550.00 | 21,600.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.64% | 286,648 |
| Jan 27, 2026 | 19,100.00 | 21,500.00 | 18,740.00 | 20,850.00 | 20,850.00 | 9.45% | 332,960 |
| Jan 26, 2026 | 18,100.00 | 19,360.00 | 17,770.00 | 19,050.00 | 19,050.00 | 8.67% | 467,511 |
| Jan 23, 2026 | 17,190.00 | 17,770.00 | 16,900.00 | 17,530.00 | 17,530.00 | 2.51% | 226,139 |
| Jan 22, 2026 | 17,110.00 | 17,450.00 | 16,920.00 | 17,100.00 | 17,100.00 | 2.15% | 188,493 |
| Jan 21, 2026 | 16,490.00 | 17,040.00 | 16,260.00 | 16,740.00 | 16,740.00 | 0.24% | 114,031 |
| Jan 20, 2026 | 16,700.00 | 17,340.00 | 16,410.00 | 16,700.00 | 16,700.00 | -0.77% | 239,914 |
| Jan 19, 2026 | 16,700.00 | 17,180.00 | 16,500.00 | 16,830.00 | 16,830.00 | 0.90% | 146,845 |
| Jan 16, 2026 | 16,460.00 | 16,700.00 | 16,100.00 | 16,680.00 | 16,680.00 | 1.52% | 127,865 |
| Jan 15, 2026 | 17,050.00 | 17,360.00 | 16,150.00 | 16,430.00 | 16,430.00 | -3.64% | 162,466 |
| Jan 14, 2026 | 16,940.00 | 17,270.00 | 16,460.00 | 17,050.00 | 17,050.00 | 0.89% | 114,133 |
| Jan 13, 2026 | 15,900.00 | 16,900.00 | 15,900.00 | 16,900.00 | 16,900.00 | 6.36% | 156,920 |
| Jan 12, 2026 | 16,100.00 | 16,190.00 | 15,750.00 | 15,890.00 | 15,890.00 | -0.69% | 127,913 |
| Jan 9, 2026 | 16,480.00 | 16,480.00 | 15,720.00 | 16,000.00 | 16,000.00 | -2.26% | 137,574 |
| Jan 8, 2026 | 16,810.00 | 16,900.00 | 16,160.00 | 16,370.00 | 16,370.00 | -2.62% | 153,549 |
| Jan 7, 2026 | 16,200.00 | 17,340.00 | 16,030.00 | 16,810.00 | 16,810.00 | 3.77% | 272,114 |
| Jan 6, 2026 | 16,500.00 | 16,850.00 | 15,750.00 | 16,200.00 | 16,200.00 | -1.82% | 268,371 |