Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 14,480
+180 (1.26%)
At close: Dec 26, 2025
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14,350.00 | 14,670.00 | 14,220.00 | 14,480.00 | 14,480.00 | 1.26% | 61,272 |
| Dec 24, 2025 | 14,450.00 | 14,490.00 | 13,950.00 | 14,300.00 | 14,300.00 | -1.04% | 74,499 |
| Dec 23, 2025 | 14,520.00 | 14,680.00 | 14,320.00 | 14,450.00 | 14,450.00 | -0.41% | 27,336 |
| Dec 22, 2025 | 14,260.00 | 14,790.00 | 14,260.00 | 14,510.00 | 14,510.00 | 2.33% | 70,644 |
| Dec 19, 2025 | 14,380.00 | 14,480.00 | 14,090.00 | 14,180.00 | 14,180.00 | -0.70% | 61,491 |
| Dec 18, 2025 | 14,260.00 | 14,370.00 | 14,020.00 | 14,280.00 | 14,280.00 | 0.14% | 42,505 |
| Dec 17, 2025 | 14,090.00 | 14,260.00 | 13,940.00 | 14,260.00 | 14,260.00 | 1.42% | 47,788 |
| Dec 16, 2025 | 14,090.00 | 14,270.00 | 13,900.00 | 14,060.00 | 14,060.00 | -0.21% | 45,015 |
| Dec 15, 2025 | 14,130.00 | 14,200.00 | 13,900.00 | 14,090.00 | 14,090.00 | -0.28% | 20,070 |
| Dec 12, 2025 | 14,080.00 | 14,250.00 | 13,960.00 | 14,130.00 | 14,130.00 | 0.43% | 39,616 |
| Dec 11, 2025 | 14,170.00 | 14,300.00 | 13,910.00 | 14,070.00 | 14,070.00 | -0.64% | 48,186 |
| Dec 10, 2025 | 14,050.00 | 14,220.00 | 13,740.00 | 14,160.00 | 14,160.00 | 0.93% | 67,737 |
| Dec 9, 2025 | 13,710.00 | 14,040.00 | 13,600.00 | 14,030.00 | 14,030.00 | 2.33% | 61,384 |
| Dec 8, 2025 | 13,820.00 | 13,890.00 | 13,570.00 | 13,710.00 | 13,710.00 | -0.80% | 37,141 |
| Dec 5, 2025 | 13,640.00 | 13,840.00 | 13,500.00 | 13,820.00 | 13,820.00 | 1.47% | 50,924 |
| Dec 4, 2025 | 13,630.00 | 13,790.00 | 13,510.00 | 13,620.00 | 13,620.00 | -0.07% | 40,795 |
| Dec 3, 2025 | 13,570.00 | 13,800.00 | 13,480.00 | 13,630.00 | 13,630.00 | 0.44% | 58,284 |
| Dec 2, 2025 | 13,420.00 | 13,660.00 | 13,310.00 | 13,570.00 | 13,570.00 | 2.34% | 96,282 |
| Dec 1, 2025 | 13,250.00 | 13,490.00 | 13,180.00 | 13,260.00 | 13,260.00 | 0.76% | 78,619 |
| Nov 28, 2025 | 13,250.00 | 13,340.00 | 12,960.00 | 13,160.00 | 13,160.00 | -0.68% | 34,805 |
| Nov 27, 2025 | 13,260.00 | 13,340.00 | 13,110.00 | 13,250.00 | 13,250.00 | 0.84% | 56,802 |
| Nov 26, 2025 | 12,960.00 | 13,200.00 | 12,930.00 | 13,140.00 | 13,140.00 | 1.47% | 40,201 |
| Nov 25, 2025 | 12,890.00 | 13,100.00 | 12,860.00 | 12,950.00 | 12,950.00 | 0.70% | 28,990 |
| Nov 24, 2025 | 12,890.00 | 12,970.00 | 12,660.00 | 12,860.00 | 12,860.00 | -0.23% | 27,018 |
| Nov 21, 2025 | 12,800.00 | 13,070.00 | 12,660.00 | 12,890.00 | 12,890.00 | -0.62% | 49,012 |
| Nov 20, 2025 | 12,580.00 | 13,290.00 | 12,580.00 | 12,970.00 | 12,970.00 | 3.18% | 93,241 |
| Nov 19, 2025 | 12,520.00 | 12,690.00 | 12,260.00 | 12,570.00 | 12,570.00 | 0.40% | 44,380 |
| Nov 18, 2025 | 12,800.00 | 12,840.00 | 12,450.00 | 12,520.00 | 12,520.00 | -2.57% | 41,548 |
| Nov 17, 2025 | 12,500.00 | 13,190.00 | 12,490.00 | 12,850.00 | 12,850.00 | 4.90% | 157,099 |
| Nov 14, 2025 | 12,420.00 | 12,460.00 | 12,180.00 | 12,250.00 | 12,250.00 | -2.47% | 32,428 |
| Nov 13, 2025 | 12,750.00 | 12,880.00 | 12,410.00 | 12,560.00 | 12,560.00 | -1.18% | 32,293 |
| Nov 12, 2025 | 12,490.00 | 12,710.00 | 12,360.00 | 12,710.00 | 12,710.00 | 1.84% | 50,159 |
| Nov 11, 2025 | 12,300.00 | 12,560.00 | 12,290.00 | 12,480.00 | 12,480.00 | 1.55% | 45,421 |
| Nov 10, 2025 | 11,800.00 | 12,290.00 | 11,700.00 | 12,290.00 | 12,290.00 | 4.15% | 40,902 |
| Nov 7, 2025 | 11,730.00 | 11,980.00 | 11,680.00 | 11,800.00 | 11,800.00 | -1.67% | 26,412 |
| Nov 6, 2025 | 11,890.00 | 12,180.00 | 11,550.00 | 12,000.00 | 12,000.00 | 2.48% | 48,816 |
| Nov 5, 2025 | 11,910.00 | 11,910.00 | 11,360.00 | 11,710.00 | 11,710.00 | -1.68% | 65,539 |
| Nov 4, 2025 | 12,060.00 | 12,230.00 | 11,870.00 | 11,910.00 | 11,910.00 | -2.06% | 68,597 |
| Nov 3, 2025 | 12,420.00 | 12,600.00 | 12,120.00 | 12,160.00 | 12,160.00 | -2.33% | 70,401 |
| Oct 31, 2025 | 12,690.00 | 12,710.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.89% | 48,691 |
| Oct 30, 2025 | 12,540.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,690.00 | 1.68% | 73,136 |
| Oct 29, 2025 | 12,300.00 | 12,590.00 | 12,300.00 | 12,480.00 | 12,480.00 | 1.63% | 65,899 |
| Oct 28, 2025 | 12,470.00 | 12,470.00 | 12,150.00 | 12,280.00 | 12,280.00 | -0.97% | 41,670 |
| Oct 27, 2025 | 12,410.00 | 12,480.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.08% | 40,667 |
| Oct 24, 2025 | 12,500.00 | 12,610.00 | 12,300.00 | 12,410.00 | 12,410.00 | -0.72% | 33,198 |
| Oct 23, 2025 | 12,640.00 | 12,700.00 | 12,490.00 | 12,500.00 | 12,500.00 | -1.42% | 20,020 |
| Oct 22, 2025 | 12,640.00 | 12,750.00 | 12,290.00 | 12,680.00 | 12,680.00 | 0.32% | 54,661 |
| Oct 21, 2025 | 12,540.00 | 12,750.00 | 12,540.00 | 12,640.00 | 12,640.00 | 0.80% | 42,720 |
| Oct 20, 2025 | 12,630.00 | 12,640.00 | 12,320.00 | 12,540.00 | 12,540.00 | -0.71% | 39,654 |
| Oct 17, 2025 | 12,870.00 | 12,920.00 | 12,520.00 | 12,630.00 | 12,630.00 | -1.86% | 45,790 |