Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 13,820
+200 (1.47%)
At close: Dec 5, 2025
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 12,770.00 | 12,950.00 | 12,670.00 | 12,870.00 | 12,870.00 | 0.78% | 69,171 |
| Oct 15, 2025 | 12,230.00 | 12,800.00 | 12,230.00 | 12,770.00 | 12,770.00 | 3.65% | 65,306 |
| Oct 14, 2025 | 12,400.00 | 12,520.00 | 12,100.00 | 12,320.00 | 12,320.00 | -0.40% | 40,937 |
| Oct 13, 2025 | 12,350.00 | 12,410.00 | 12,140.00 | 12,370.00 | 12,370.00 | -0.56% | 28,838 |
| Oct 10, 2025 | 12,350.00 | 12,500.00 | 12,350.00 | 12,440.00 | 12,440.00 | 0.97% | 42,337 |
| Oct 2, 2025 | 12,170.00 | 12,420.00 | 12,170.00 | 12,320.00 | 12,320.00 | 1.23% | 31,506 |
| Oct 1, 2025 | 12,170.00 | 12,270.00 | 12,090.00 | 12,170.00 | 12,170.00 | -0.16% | 33,629 |
| Sep 30, 2025 | 12,120.00 | 12,220.00 | 12,080.00 | 12,190.00 | 12,190.00 | 0.91% | 34,748 |
| Sep 29, 2025 | 11,980.00 | 12,230.00 | 11,980.00 | 12,080.00 | 12,080.00 | 1.09% | 24,319 |
| Sep 26, 2025 | 12,430.00 | 12,430.00 | 11,950.00 | 11,950.00 | 11,950.00 | -3.94% | 72,903 |
| Sep 25, 2025 | 12,580.00 | 12,680.00 | 12,340.00 | 12,440.00 | 12,440.00 | -1.11% | 41,928 |
| Sep 24, 2025 | 12,640.00 | 12,750.00 | 12,400.00 | 12,580.00 | 12,580.00 | -0.47% | 51,885 |
| Sep 23, 2025 | 12,600.00 | 13,100.00 | 12,600.00 | 12,640.00 | 12,640.00 | 1.36% | 152,460 |
| Sep 22, 2025 | 12,450.00 | 12,640.00 | 12,420.00 | 12,470.00 | 12,470.00 | 0.16% | 40,054 |