Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 30,500
-50 (-0.16%)
Sep 23, 2026, 10:45 AM KST
Samji Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30,700.00 | 31,000.00 | 30,400.00 | 30,600.00 | - | 0.16% | 10,402 |
| Sep 22, 2026 | 30,900.00 | 31,100.00 | 30,025.00 | 30,550.00 | 30,550.00 | - | 67,032 |
| Sep 21, 2026 | 31,450.00 | 31,450.00 | 30,450.00 | 30,550.00 | 30,550.00 | -2.40% | 36,462 |
| Sep 18, 2026 | 31,100.00 | 31,350.00 | 30,900.00 | 31,300.00 | 31,300.00 | 2.45% | 37,818 |
| Sep 17, 2026 | 30,050.00 | 30,850.00 | 29,900.00 | 30,550.00 | 30,550.00 | 2.00% | 39,624 |
| Sep 16, 2026 | 30,100.00 | 30,400.00 | 29,600.00 | 29,950.00 | 29,950.00 | - | 38,486 |
| Sep 15, 2026 | 30,450.00 | 31,100.00 | 29,450.00 | 29,950.00 | 29,950.00 | -2.76% | 48,861 |
| Sep 14, 2026 | 30,950.00 | 31,350.00 | 30,400.00 | 30,800.00 | 30,800.00 | -0.48% | 32,287 |
| Sep 11, 2026 | 30,550.00 | 31,550.00 | 30,500.00 | 30,950.00 | 30,950.00 | -0.64% | 44,971 |
| Sep 10, 2026 | 29,250.00 | 31,250.00 | 29,250.00 | 31,150.00 | 31,150.00 | 5.95% | 80,830 |
| Sep 9, 2026 | 29,200.00 | 29,850.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.68% | 56,771 |
| Sep 8, 2026 | 30,300.00 | 30,350.00 | 29,200.00 | 29,200.00 | 29,200.00 | -3.47% | 66,215 |
| Sep 7, 2026 | 30,300.00 | 30,500.00 | 29,450.00 | 30,250.00 | 30,250.00 | 0.83% | 61,771 |
| Sep 4, 2026 | 30,100.00 | 30,400.00 | 29,750.00 | 30,000.00 | 30,000.00 | - | 72,724 |
| Sep 3, 2026 | 30,350.00 | 30,600.00 | 29,650.00 | 30,000.00 | 30,000.00 | -0.99% | 60,170 |
| Sep 2, 2026 | 30,300.00 | 30,750.00 | 29,800.00 | 30,300.00 | 30,300.00 | -1.62% | 60,025 |
| Sep 1, 2026 | 30,800.00 | 30,950.00 | 30,150.00 | 30,800.00 | 30,800.00 | - | 38,052 |
| 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 |