Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 12,450
-30 (-0.24%)
Sep 19, 2025, 3:30 PM KST
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,480.00 | 12,610.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.24% | 44,350 |
| Sep 18, 2025 | 12,500.00 | 12,580.00 | 12,250.00 | 12,480.00 | 12,480.00 | -0.16% | 60,488 |
| Sep 17, 2025 | 11,900.00 | 12,570.00 | 11,900.00 | 12,500.00 | 12,500.00 | 4.87% | 164,831 |
| Sep 16, 2025 | 11,740.00 | 12,000.00 | 11,710.00 | 11,920.00 | 11,920.00 | 1.79% | 55,135 |
| Sep 15, 2025 | 11,670.00 | 11,740.00 | 11,520.00 | 11,710.00 | 11,710.00 | 1.21% | 33,966 |
| Sep 12, 2025 | 11,440.00 | 11,700.00 | 11,410.00 | 11,570.00 | 11,570.00 | 1.14% | 43,374 |
| Sep 11, 2025 | 11,450.00 | 11,470.00 | 11,350.00 | 11,440.00 | 11,440.00 | -0.09% | 9,872 |
| Sep 10, 2025 | 11,330.00 | 11,480.00 | 11,320.00 | 11,450.00 | 11,450.00 | 1.06% | 22,705 |
| Sep 9, 2025 | 11,160.00 | 11,410.00 | 11,160.00 | 11,330.00 | 11,330.00 | 1.25% | 19,996 |
| Sep 8, 2025 | 11,190.00 | 11,240.00 | 11,150.00 | 11,190.00 | 11,190.00 | - | 13,926 |
| Sep 5, 2025 | 11,280.00 | 11,280.00 | 11,140.00 | 11,190.00 | 11,190.00 | -0.80% | 32,874 |
| Sep 4, 2025 | 11,130.00 | 11,320.00 | 11,060.00 | 11,280.00 | 11,280.00 | 1.53% | 11,921 |
| Sep 3, 2025 | 11,030.00 | 11,120.00 | 10,960.00 | 11,110.00 | 11,110.00 | 0.82% | 13,097 |
| Sep 2, 2025 | 10,980.00 | 11,080.00 | 10,910.00 | 11,020.00 | 11,020.00 | 0.36% | 26,533 |
| Sep 1, 2025 | 10,970.00 | 11,030.00 | 10,900.00 | 10,980.00 | 10,980.00 | -0.90% | 50,542 |
| Aug 29, 2025 | 11,200.00 | 11,260.00 | 10,950.00 | 11,080.00 | 11,080.00 | -1.07% | 58,530 |
| Aug 28, 2025 | 11,230.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.27% | 20,638 |
| Aug 27, 2025 | 11,240.00 | 11,290.00 | 11,170.00 | 11,230.00 | 11,230.00 | -0.09% | 22,604 |
| Aug 26, 2025 | 11,240.00 | 11,270.00 | 11,170.00 | 11,240.00 | 11,240.00 | -0.27% | 27,935 |
| Aug 25, 2025 | 11,390.00 | 11,510.00 | 11,230.00 | 11,270.00 | 11,270.00 | -0.97% | 37,342 |
| Aug 22, 2025 | 11,360.00 | 11,490.00 | 11,320.00 | 11,380.00 | 11,380.00 | -0.26% | 25,674 |
| Aug 21, 2025 | 11,540.00 | 11,580.00 | 11,410.00 | 11,410.00 | 11,410.00 | -1.13% | 18,945 |
| Aug 20, 2025 | 11,360.00 | 11,540.00 | 11,220.00 | 11,540.00 | 11,540.00 | 1.05% | 56,723 |
| Aug 19, 2025 | 11,390.00 | 11,570.00 | 11,350.00 | 11,420.00 | 11,420.00 | 0.26% | 24,875 |
| Aug 18, 2025 | 11,520.00 | 11,530.00 | 11,310.00 | 11,390.00 | 11,390.00 | -0.70% | 55,817 |
| Aug 14, 2025 | 11,560.00 | 11,620.00 | 11,350.00 | 11,470.00 | 11,470.00 | -0.78% | 40,163 |
| Aug 13, 2025 | 11,690.00 | 11,770.00 | 11,420.00 | 11,560.00 | 11,560.00 | -0.34% | 46,639 |
| Aug 12, 2025 | 11,720.00 | 11,880.00 | 11,570.00 | 11,600.00 | 11,600.00 | -1.02% | 47,393 |
| Aug 11, 2025 | 11,970.00 | 11,970.00 | 11,640.00 | 11,720.00 | 11,720.00 | -0.76% | 51,268 |
| Aug 8, 2025 | 11,650.00 | 12,000.00 | 11,650.00 | 11,810.00 | 11,810.00 | 0.85% | 43,811 |
| 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 |