Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 46,800
-1,900 (-3.90%)
May 20, 2026, 3:30 PM KST
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 47,850.00 | 53,500.00 | 46,000.00 | 46,800.00 | 46,800.00 | -3.90% | 1,154,885 |
| May 19, 2026 | 51,400.00 | 52,400.00 | 43,950.00 | 48,700.00 | 48,700.00 | -13.65% | 1,730,454 |
| May 18, 2026 | 59,200.00 | 64,500.00 | 53,700.00 | 56,400.00 | 56,400.00 | 13.60% | 4,039,918 |
| May 15, 2026 | 38,550.00 | 49,650.00 | 37,000.00 | 49,650.00 | 49,650.00 | 29.97% | 1,667,513 |
| May 14, 2026 | 35,650.00 | 38,300.00 | 34,200.00 | 38,200.00 | 38,200.00 | 7.61% | 237,323 |
| May 13, 2026 | 34,850.00 | 35,950.00 | 34,050.00 | 35,500.00 | 35,500.00 | - | 153,018 |
| May 12, 2026 | 36,250.00 | 36,300.00 | 32,500.00 | 35,500.00 | 35,500.00 | -2.07% | 220,041 |
| May 11, 2026 | 36,800.00 | 37,400.00 | 35,400.00 | 36,250.00 | 36,250.00 | -0.14% | 218,999 |
| May 8, 2026 | 36,400.00 | 37,350.00 | 35,050.00 | 36,300.00 | 36,300.00 | -1.22% | 127,364 |
| May 7, 2026 | 37,750.00 | 38,000.00 | 36,100.00 | 36,750.00 | 36,750.00 | -2.65% | 178,489 |
| May 6, 2026 | 34,650.00 | 38,800.00 | 34,450.00 | 37,750.00 | 37,750.00 | 10.22% | 469,534 |
| May 4, 2026 | 33,400.00 | 34,500.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4.74% | 146,839 |
| Apr 30, 2026 | 32,550.00 | 33,450.00 | 32,300.00 | 32,700.00 | 32,700.00 | -0.46% | 136,178 |
| Apr 29, 2026 | 33,300.00 | 33,750.00 | 32,350.00 | 32,850.00 | 32,850.00 | -2.52% | 164,191 |
| Apr 28, 2026 | 34,100.00 | 34,150.00 | 32,500.00 | 33,700.00 | 33,700.00 | -0.74% | 160,908 |
| Apr 27, 2026 | 33,700.00 | 34,675.00 | 32,850.00 | 33,950.00 | 33,950.00 | -0.29% | 182,663 |
| Apr 24, 2026 | 35,000.00 | 35,450.00 | 33,850.00 | 34,050.00 | 34,050.00 | -2.85% | 197,858 |
| Apr 23, 2026 | 34,000.00 | 35,150.00 | 32,550.00 | 35,050.00 | 35,050.00 | 3.85% | 257,559 |
| Apr 22, 2026 | 33,050.00 | 33,850.00 | 32,150.00 | 33,750.00 | 33,750.00 | 2.12% | 183,597 |
| Apr 21, 2026 | 34,000.00 | 34,450.00 | 31,800.00 | 33,050.00 | 33,050.00 | -2.79% | 375,261 |
| Apr 20, 2026 | 31,200.00 | 34,950.00 | 30,700.00 | 34,000.00 | 34,000.00 | 8.11% | 355,976 |
| Apr 17, 2026 | 30,000.00 | 31,900.00 | 29,350.00 | 31,450.00 | 31,450.00 | 5.01% | 239,953 |
| Apr 16, 2026 | 30,250.00 | 30,700.00 | 27,900.00 | 29,950.00 | 29,950.00 | -0.17% | 259,460 |
| Apr 15, 2026 | 29,400.00 | 30,750.00 | 28,700.00 | 30,000.00 | 30,000.00 | 3.45% | 281,529 |
| Apr 14, 2026 | 29,300.00 | 29,500.00 | 27,950.00 | 29,000.00 | 29,000.00 | 1.05% | 182,404 |
| Apr 13, 2026 | 28,400.00 | 29,900.00 | 28,100.00 | 28,700.00 | 28,700.00 | -1.37% | 198,321 |
| Apr 10, 2026 | 28,300.00 | 30,300.00 | 27,850.00 | 29,100.00 | 29,100.00 | 4.49% | 305,774 |
| Apr 9, 2026 | 29,200.00 | 29,200.00 | 27,200.00 | 27,850.00 | 27,850.00 | -4.62% | 154,115 |
| Apr 8, 2026 | 27,650.00 | 29,500.00 | 26,750.00 | 29,200.00 | 29,200.00 | 9.16% | 357,868 |
| Apr 7, 2026 | 27,350.00 | 27,800.00 | 25,500.00 | 26,750.00 | 26,750.00 | -0.93% | 186,231 |
| Apr 6, 2026 | 28,450.00 | 28,500.00 | 26,500.00 | 27,000.00 | 27,000.00 | -5.59% | 256,622 |
| Apr 3, 2026 | 28,450.00 | 30,100.00 | 28,200.00 | 28,600.00 | 28,600.00 | 3.62% | 642,630 |
| Apr 2, 2026 | 27,400.00 | 28,750.00 | 25,950.00 | 27,600.00 | 27,600.00 | 3.76% | 977,110 |
| Apr 1, 2026 | 25,000.00 | 27,850.00 | 24,500.00 | 26,600.00 | 26,600.00 | 10.83% | 631,911 |
| Mar 31, 2026 | 24,050.00 | 24,600.00 | 23,000.00 | 24,000.00 | 24,000.00 | -0.83% | 145,077 |
| Mar 30, 2026 | 24,750.00 | 24,850.00 | 23,550.00 | 24,200.00 | 24,200.00 | -5.47% | 155,072 |
| Mar 27, 2026 | 25,100.00 | 26,300.00 | 25,000.00 | 25,600.00 | 25,600.00 | -1.54% | 230,163 |
| Mar 26, 2026 | 27,350.00 | 27,350.00 | 24,650.00 | 26,000.00 | 26,000.00 | -3.88% | 623,632 |
| Mar 25, 2026 | 23,300.00 | 29,200.00 | 23,200.00 | 27,050.00 | 27,050.00 | 17.10% | 1,240,389 |
| Mar 24, 2026 | 22,500.00 | 23,300.00 | 22,350.00 | 23,100.00 | 23,100.00 | 4.52% | 112,958 |
| Mar 23, 2026 | 22,450.00 | 22,600.00 | 21,950.00 | 22,100.00 | 22,100.00 | -4.54% | 94,717 |
| Mar 20, 2026 | 23,500.00 | 23,500.00 | 22,750.00 | 23,150.00 | 23,150.00 | 0.87% | 77,285 |
| Mar 19, 2026 | 22,800.00 | 23,800.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.50% | 83,741 |
| Mar 18, 2026 | 23,050.00 | 23,400.00 | 22,550.00 | 23,300.00 | 23,300.00 | 3.56% | 148,085 |
| Mar 17, 2026 | 23,000.00 | 23,400.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.90% | 115,929 |
| Mar 16, 2026 | 22,600.00 | 22,900.00 | 21,850.00 | 22,300.00 | 22,300.00 | -1.76% | 113,914 |
| Mar 13, 2026 | 22,850.00 | 23,300.00 | 22,000.00 | 22,700.00 | 22,700.00 | -1.30% | 116,704 |
| Mar 12, 2026 | 24,100.00 | 24,550.00 | 22,450.00 | 23,000.00 | 23,000.00 | -3.56% | 309,122 |
| Mar 11, 2026 | 21,800.00 | 26,200.00 | 21,650.00 | 23,850.00 | 23,850.00 | 10.93% | 582,978 |
| Mar 10, 2026 | 20,900.00 | 21,700.00 | 20,300.00 | 21,500.00 | 21,500.00 | 8.20% | 91,006 |