Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,140
-60 (-0.54%)
Aug 29, 2025, 9:36 AM KST

Samji Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202511,230.0011,300.0011,150.0011,200.0011,200.00-0.27%20,637
Aug 27, 202511,240.0011,290.0011,170.0011,230.0011,230.00-0.09%22,604
Aug 26, 202511,240.0011,270.0011,170.0011,240.0011,240.00-0.27%27,935
Aug 25, 202511,390.0011,510.0011,230.0011,270.0011,270.00-0.97%37,342
Aug 22, 202511,360.0011,490.0011,320.0011,380.0011,380.00-0.26%25,674
Aug 21, 202511,540.0011,580.0011,410.0011,410.0011,410.00-1.13%18,945
Aug 20, 202511,360.0011,540.0011,220.0011,540.0011,540.001.05%56,723
Aug 19, 202511,390.0011,570.0011,350.0011,420.0011,420.000.26%24,875
Aug 18, 202511,520.0011,530.0011,310.0011,390.0011,390.00-0.70%55,817
Aug 14, 202511,560.0011,620.0011,350.0011,470.0011,470.00-0.78%40,163
Aug 13, 202511,690.0011,770.0011,420.0011,560.0011,560.00-0.34%46,639
Aug 12, 202511,720.0011,880.0011,570.0011,600.0011,600.00-1.02%47,393
Aug 11, 202511,970.0011,970.0011,640.0011,720.0011,720.00-0.76%51,268
Aug 8, 202511,650.0012,000.0011,650.0011,810.0011,810.000.85%43,811
Aug 7, 202511,760.0011,990.0011,690.0011,710.0011,710.00-0.85%30,005
Aug 6, 202511,730.0012,020.0011,640.0011,810.0011,810.000.60%35,274
Aug 5, 202511,720.0011,980.0011,660.0011,740.0011,740.000.17%34,908
Aug 4, 202511,520.0011,780.0011,350.0011,720.0011,720.001.74%60,656
Aug 1, 202511,850.0011,850.0011,320.0011,520.0011,520.00-2.78%81,396
Jul 31, 202511,930.0012,080.0011,760.0011,850.0011,850.00-34,256
Jul 30, 202511,820.0012,020.0011,780.0011,850.0011,850.000.59%33,191
Jul 29, 202511,600.0011,890.0011,410.0011,780.0011,780.001.82%66,243
Jul 28, 202511,540.0011,640.0011,300.0011,570.0011,570.000.26%63,903
Jul 25, 202511,840.0011,840.0011,520.0011,540.0011,540.00-1.95%73,628
Jul 24, 202512,040.0012,080.0011,610.0011,770.0011,770.00-2.24%95,773
Jul 23, 202512,000.0012,060.0011,830.0012,040.0012,040.000.50%55,277
Jul 22, 202512,080.0012,120.0011,840.0011,980.0011,980.00-0.83%69,218
Jul 21, 202511,870.0012,120.0011,870.0012,080.0012,080.001.94%52,967
Jul 18, 202511,990.0012,090.0011,830.0011,850.0011,850.00-1.17%35,290
Jul 17, 202512,050.0012,130.0011,800.0011,990.0011,990.00-0.50%50,043
Jul 16, 202512,030.0012,140.0011,940.0012,050.0012,050.000.33%39,781
Jul 15, 202511,880.0012,090.0011,860.0012,010.0012,010.000.59%51,350
Jul 14, 202512,030.0012,030.0011,850.0011,940.0011,940.00-0.83%47,386
Jul 11, 202512,120.0012,190.0011,960.0012,040.0012,040.000.17%45,396
Jul 10, 202512,060.0012,130.0011,950.0012,020.0012,020.00-0.25%59,219
Jul 9, 202511,700.0012,200.0011,640.0012,050.0012,050.003.08%109,672
Jul 8, 202511,490.0011,780.0011,460.0011,690.0011,690.001.56%50,274
Jul 7, 202511,620.0011,620.0011,390.0011,510.0011,510.00-1.03%33,749
Jul 4, 202511,690.0011,840.0011,470.0011,630.0011,630.000.17%88,414
Jul 3, 202511,500.0011,670.0011,440.0011,610.0011,610.000.61%42,897
Jul 2, 202511,540.0011,560.0011,260.0011,540.0011,540.000.09%47,110
Jul 1, 202511,120.0011,590.0011,120.0011,530.0011,530.003.22%72,392
Jun 30, 202511,220.0011,300.0011,110.0011,170.0011,170.00-0.45%43,631
Jun 27, 202511,460.0011,550.0011,030.0011,220.0011,220.00-2.01%85,933
Jun 26, 202511,620.0011,700.0011,240.0011,450.0011,450.00-1.46%99,567
Jun 25, 202511,800.0011,810.0011,550.0011,620.0011,620.00-0.68%65,411
Jun 24, 202511,710.0011,800.0011,310.0011,700.0011,700.001.56%158,401
Jun 23, 202511,570.0011,700.0011,380.0011,520.0011,520.000.17%104,296
Jun 20, 202511,020.0011,870.0010,940.0011,500.0011,500.004.55%323,894
Jun 19, 202510,930.0011,020.0010,750.0011,000.0011,000.000.64%52,205