Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 34,450
+900 (2.68%)
Jul 21, 2026, 2:40 PM KST
Samji Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 33,900.00 | 34,550.00 | 32,900.00 | 34,450.00 | - | 2.68% | 22,708 |
| 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 |
| Jun 19, 2026 | 43,300.00 | 45,250.00 | 41,250.00 | 42,850.00 | 42,850.00 | -0.35% | 164,579 |
| Jun 18, 2026 | 40,800.00 | 43,250.00 | 40,550.00 | 43,000.00 | 43,000.00 | 5.65% | 143,239 |
| Jun 17, 2026 | 40,700.00 | 41,550.00 | 39,850.00 | 40,700.00 | 40,700.00 | -0.12% | 104,284 |
| Jun 16, 2026 | 42,150.00 | 42,500.00 | 40,100.00 | 40,750.00 | 40,750.00 | -3.21% | 106,865 |
| Jun 15, 2026 | 42,500.00 | 43,350.00 | 41,700.00 | 42,100.00 | 42,100.00 | 1.32% | 92,841 |
| Jun 12, 2026 | 43,000.00 | 44,000.00 | 41,000.00 | 41,550.00 | 41,550.00 | 0.36% | 100,822 |
| Jun 11, 2026 | 40,650.00 | 41,900.00 | 40,000.00 | 41,400.00 | 41,400.00 | 0.49% | 89,160 |
| Jun 10, 2026 | 41,750.00 | 44,200.00 | 40,300.00 | 41,200.00 | 41,200.00 | -2.60% | 122,542 |
| Jun 9, 2026 | 41,600.00 | 43,050.00 | 40,400.00 | 42,300.00 | 42,300.00 | 3.17% | 136,053 |
| Jun 8, 2026 | 39,500.00 | 43,450.00 | 39,400.00 | 41,000.00 | 41,000.00 | -7.66% | 152,776 |
| Jun 5, 2026 | 46,350.00 | 46,350.00 | 43,300.00 | 44,400.00 | 44,400.00 | -6.53% | 136,863 |
| Jun 4, 2026 | 45,350.00 | 49,600.00 | 44,500.00 | 47,500.00 | 47,500.00 | 4.74% | 306,239 |
| Jun 2, 2026 | 44,100.00 | 45,800.00 | 40,050.00 | 45,350.00 | 45,350.00 | 2.83% | 275,716 |
| Jun 1, 2026 | 45,000.00 | 45,950.00 | 42,500.00 | 44,100.00 | 44,100.00 | -2.65% | 193,925 |
| May 29, 2026 | 46,700.00 | 46,900.00 | 42,250.00 | 45,300.00 | 45,300.00 | -0.44% | 208,622 |
| May 28, 2026 | 47,600.00 | 48,350.00 | 43,950.00 | 45,500.00 | 45,500.00 | -4.21% | 244,817 |
| May 27, 2026 | 52,800.00 | 52,900.00 | 46,400.00 | 47,500.00 | 47,500.00 | -7.95% | 508,409 |
| May 26, 2026 | 49,500.00 | 54,400.00 | 49,300.00 | 51,600.00 | 51,600.00 | 6.83% | 641,620 |
| May 22, 2026 | 47,200.00 | 49,150.00 | 46,350.00 | 48,300.00 | 48,300.00 | 2.33% | 393,279 |
| May 21, 2026 | 48,000.00 | 49,200.00 | 46,000.00 | 47,200.00 | 47,200.00 | 0.85% | 569,224 |
| 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 |