Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 12,450
-240 (-1.89%)
Oct 31, 2025, 3:30 PM KST
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,690.00 | 12,710.00 | 12,410.00 | 12,490.00 | 12,490.00 | -1.58% | 33,626 |
| Oct 30, 2025 | 12,540.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,690.00 | 1.68% | 73,640 |
| Oct 29, 2025 | 12,300.00 | 12,590.00 | 12,300.00 | 12,480.00 | 12,480.00 | 1.63% | 66,207 |
| Oct 28, 2025 | 12,470.00 | 12,470.00 | 12,150.00 | 12,280.00 | 12,280.00 | -0.97% | 42,239 |
| 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% | 33,690 |
| Oct 23, 2025 | 12,640.00 | 12,700.00 | 12,490.00 | 12,500.00 | 12,500.00 | -1.42% | 21,012 |
| Oct 22, 2025 | 12,640.00 | 12,750.00 | 12,290.00 | 12,680.00 | 12,680.00 | 0.32% | 55,066 |
| 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% | 39,959 |
| 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% | 41,075 |
| 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% | 42,776 |
| Oct 2, 2025 | 12,170.00 | 12,420.00 | 12,170.00 | 12,320.00 | 12,320.00 | 1.23% | 31,671 |
| Oct 1, 2025 | 12,170.00 | 12,270.00 | 12,090.00 | 12,170.00 | 12,170.00 | -0.16% | 33,885 |
| Sep 30, 2025 | 12,120.00 | 12,220.00 | 12,080.00 | 12,190.00 | 12,190.00 | 0.91% | 35,008 |
| 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% | 75,471 |
| Sep 25, 2025 | 12,580.00 | 12,680.00 | 12,340.00 | 12,440.00 | 12,440.00 | -1.11% | 42,506 |
| 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% | 40,201 |
| Sep 19, 2025 | 12,480.00 | 12,610.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.24% | 44,351 |
| 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 |