Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 30,800
0.00 (0.00%)
Sep 1, 2026, 3:30 PM KST
Samji Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 30,800.00 | 30,800.00 | 30,150.00 | 30,400.00 | - | -1.30% | 4,913 |
| Aug 31, 2026 | 30,000.00 | 31,150.00 | 28,650.00 | 30,800.00 | 30,800.00 | 1.32% | 81,080 |
| Aug 28, 2026 | 31,700.00 | 31,900.00 | 30,200.00 | 30,400.00 | 30,400.00 | -4.10% | 81,600 |
| Aug 27, 2026 | 32,650.00 | 32,800.00 | 31,550.00 | 31,700.00 | 31,700.00 | -2.01% | 36,831 |
| Aug 26, 2026 | 32,350.00 | 33,000.00 | 31,800.00 | 32,350.00 | 32,350.00 | - | 21,533 |
| Aug 25, 2026 | 31,100.00 | 32,400.00 | 30,150.00 | 32,350.00 | 32,350.00 | 2.05% | 23,137 |
| Aug 24, 2026 | 31,500.00 | 32,150.00 | 30,650.00 | 31,700.00 | 31,700.00 | -0.47% | 36,040 |
| Aug 21, 2026 | 31,250.00 | 32,150.00 | 30,500.00 | 31,850.00 | 31,850.00 | 0.79% | 40,583 |
| Aug 20, 2026 | 30,800.00 | 32,150.00 | 30,050.00 | 31,600.00 | 31,600.00 | 3.78% | 60,377 |
| Aug 19, 2026 | 30,150.00 | 31,200.00 | 29,500.00 | 30,450.00 | 30,450.00 | -3.33% | 66,834 |
| Aug 18, 2026 | 32,800.00 | 33,400.00 | 29,650.00 | 31,500.00 | 31,500.00 | -13.10% | 302,242 |
| Aug 14, 2026 | 36,500.00 | 36,950.00 | 35,200.00 | 36,250.00 | 36,250.00 | 0.42% | 92,723 |
| Aug 13, 2026 | 39,900.00 | 39,950.00 | 34,650.00 | 36,100.00 | 36,100.00 | -8.84% | 116,712 |
| Aug 12, 2026 | 38,100.00 | 39,750.00 | 37,700.00 | 39,600.00 | 39,600.00 | 4.35% | 57,915 |
| Aug 11, 2026 | 37,500.00 | 38,050.00 | 36,900.00 | 37,950.00 | 37,950.00 | -0.26% | 80,848 |
| Aug 10, 2026 | 36,400.00 | 38,850.00 | 36,050.00 | 38,050.00 | 38,050.00 | 5.69% | 124,005 |
| Aug 7, 2026 | 35,600.00 | 36,250.00 | 35,200.00 | 36,000.00 | 36,000.00 | 1.12% | 62,082 |
| Aug 6, 2026 | 35,400.00 | 35,850.00 | 34,500.00 | 35,600.00 | 35,600.00 | -0.56% | 113,333 |
| Aug 5, 2026 | 35,600.00 | 35,800.00 | 34,650.00 | 35,800.00 | 35,800.00 | 3.92% | 197,264 |
| Aug 4, 2026 | 33,800.00 | 34,450.00 | 32,850.00 | 34,450.00 | 34,450.00 | 3.45% | 115,610 |
| Aug 3, 2026 | 32,000.00 | 33,900.00 | 31,450.00 | 33,300.00 | 33,300.00 | 2.30% | 30,355 |
| Jul 31, 2026 | 31,150.00 | 32,900.00 | 31,150.00 | 32,550.00 | 32,550.00 | 11.66% | 96,681 |
| Jul 30, 2026 | 28,300.00 | 31,150.00 | 28,000.00 | 29,150.00 | 29,150.00 | -1.35% | 66,542 |
| Jul 29, 2026 | 32,250.00 | 33,600.00 | 27,000.00 | 29,550.00 | 29,550.00 | -8.09% | 142,142 |
| Jul 28, 2026 | 33,350.00 | 33,700.00 | 31,900.00 | 32,150.00 | 32,150.00 | -7.48% | 86,378 |
| Jul 27, 2026 | 34,250.00 | 34,850.00 | 33,300.00 | 34,750.00 | 34,750.00 | 3.12% | 53,060 |
| Jul 24, 2026 | 35,850.00 | 36,100.00 | 33,700.00 | 33,700.00 | 33,700.00 | -7.92% | 52,613 |
| Jul 23, 2026 | 35,550.00 | 36,650.00 | 35,250.00 | 36,600.00 | 36,600.00 | 4.27% | 55,182 |
| Jul 22, 2026 | 35,000.00 | 36,650.00 | 34,850.00 | 35,100.00 | 35,100.00 | 1.59% | 84,480 |
| Jul 21, 2026 | 33,900.00 | 34,750.00 | 32,900.00 | 34,550.00 | 34,550.00 | 2.98% | 38,032 |
| Jul 20, 2026 | 34,300.00 | 35,950.00 | 33,300.00 | 33,550.00 | 33,550.00 | -4.28% | 95,704 |
| Jul 16, 2026 | 35,450.00 | 35,600.00 | 34,200.00 | 35,050.00 | 35,050.00 | -3.44% | 63,083 |
| Jul 15, 2026 | 34,650.00 | 36,350.00 | 34,600.00 | 36,300.00 | 36,300.00 | 8.85% | 123,013 |
| Jul 14, 2026 | 33,050.00 | 34,250.00 | 31,700.00 | 33,350.00 | 33,350.00 | 1.83% | 83,179 |
| Jul 13, 2026 | 36,100.00 | 36,300.00 | 32,150.00 | 32,750.00 | 32,750.00 | -9.41% | 161,889 |
| Jul 10, 2026 | 34,500.00 | 36,200.00 | 33,900.00 | 36,150.00 | 36,150.00 | 7.27% | 94,722 |
| Jul 9, 2026 | 33,150.00 | 34,950.00 | 32,750.00 | 33,700.00 | 33,700.00 | 2.28% | 91,294 |
| Jul 8, 2026 | 33,200.00 | 34,900.00 | 32,350.00 | 32,950.00 | 32,950.00 | -2.37% | 80,387 |
| Jul 7, 2026 | 36,000.00 | 36,600.00 | 33,200.00 | 33,750.00 | 33,750.00 | -3.57% | 121,476 |
| Jul 6, 2026 | 33,900.00 | 35,100.00 | 32,650.00 | 35,000.00 | 35,000.00 | 3.24% | 67,847 |
| Jul 3, 2026 | 32,900.00 | 33,950.00 | 31,600.00 | 33,900.00 | 33,900.00 | 2.73% | 48,953 |
| Jul 2, 2026 | 33,450.00 | 34,100.00 | 31,250.00 | 33,000.00 | 33,000.00 | -3.65% | 144,767 |
| Jul 1, 2026 | 35,550.00 | 35,750.00 | 33,900.00 | 34,250.00 | 34,250.00 | -3.11% | 89,027 |
| Jun 30, 2026 | 34,350.00 | 35,550.00 | 33,600.00 | 35,350.00 | 35,350.00 | 2.91% | 56,378 |
| Jun 29, 2026 | 33,300.00 | 34,400.00 | 32,250.00 | 34,350.00 | 34,350.00 | 4.09% | 75,357 |
| Jun 26, 2026 | 33,900.00 | 33,900.00 | 31,750.00 | 33,000.00 | 33,000.00 | -2.65% | 133,739 |
| Jun 25, 2026 | 36,150.00 | 36,750.00 | 33,000.00 | 33,900.00 | 33,900.00 | -2.16% | 122,781 |
| Jun 24, 2026 | 37,050.00 | 37,550.00 | 32,450.00 | 34,650.00 | 34,650.00 | -6.48% | 371,398 |
| Jun 23, 2026 | 41,200.00 | 41,200.00 | 37,000.00 | 37,050.00 | 37,050.00 | -9.96% | 180,701 |
| Jun 22, 2026 | 42,550.00 | 44,050.00 | 40,550.00 | 41,150.00 | 41,150.00 | -3.97% | 95,147 |