Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 32,700
-150 (-0.46%)
Apr 30, 2026, 3:30 PM KST
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 32,550.00 | 33,450.00 | 32,300.00 | 32,700.00 | 32,700.00 | -0.46% | 135,770 |
| Apr 29, 2026 | 33,300.00 | 33,750.00 | 32,350.00 | 32,850.00 | 32,850.00 | -2.52% | 162,322 |
| Apr 28, 2026 | 34,100.00 | 34,150.00 | 32,500.00 | 33,700.00 | 33,700.00 | -0.74% | 159,839 |
| Apr 27, 2026 | 33,700.00 | 34,675.00 | 32,850.00 | 33,950.00 | 33,950.00 | -0.29% | 181,806 |
| Apr 24, 2026 | 35,000.00 | 35,450.00 | 33,850.00 | 34,050.00 | 34,050.00 | -2.85% | 197,118 |
| Apr 23, 2026 | 34,000.00 | 35,150.00 | 32,550.00 | 35,050.00 | 35,050.00 | 3.85% | 253,693 |
| Apr 22, 2026 | 33,050.00 | 33,850.00 | 32,150.00 | 33,750.00 | 33,750.00 | 2.12% | 182,145 |
| 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% | 353,098 |
| Apr 17, 2026 | 30,000.00 | 31,900.00 | 29,350.00 | 31,450.00 | 31,450.00 | 5.01% | 239,056 |
| Apr 16, 2026 | 30,250.00 | 30,700.00 | 27,900.00 | 29,950.00 | 29,950.00 | -0.17% | 258,847 |
| Apr 15, 2026 | 29,400.00 | 30,750.00 | 28,700.00 | 30,000.00 | 30,000.00 | 3.45% | 280,074 |
| Apr 14, 2026 | 29,300.00 | 29,500.00 | 27,950.00 | 29,000.00 | 29,000.00 | 1.05% | 180,718 |
| Apr 13, 2026 | 28,400.00 | 29,900.00 | 28,100.00 | 28,700.00 | 28,700.00 | -1.37% | 196,415 |
| Apr 10, 2026 | 28,300.00 | 30,300.00 | 27,850.00 | 29,100.00 | 29,100.00 | 4.49% | 302,994 |
| Apr 9, 2026 | 29,200.00 | 29,200.00 | 27,200.00 | 27,850.00 | 27,850.00 | -4.62% | 153,628 |
| Apr 8, 2026 | 27,650.00 | 29,500.00 | 26,750.00 | 29,200.00 | 29,200.00 | 9.16% | 355,768 |
| 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% | 639,053 |
| Apr 2, 2026 | 27,400.00 | 28,750.00 | 25,950.00 | 27,600.00 | 27,600.00 | 3.76% | 972,833 |
| Apr 1, 2026 | 25,000.00 | 27,850.00 | 24,500.00 | 26,600.00 | 26,600.00 | 10.83% | 625,515 |
| Mar 31, 2026 | 24,050.00 | 24,600.00 | 23,000.00 | 24,000.00 | 24,000.00 | -0.83% | 144,003 |
| Mar 30, 2026 | 24,750.00 | 24,850.00 | 23,550.00 | 24,200.00 | 24,200.00 | -5.47% | 152,869 |
| 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% | 620,920 |
| Mar 25, 2026 | 23,300.00 | 29,200.00 | 23,200.00 | 27,050.00 | 27,050.00 | 17.10% | 1,233,377 |
| Mar 24, 2026 | 22,500.00 | 23,300.00 | 22,350.00 | 23,100.00 | 23,100.00 | 4.52% | 111,776 |
| 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% | 76,885 |
| Mar 19, 2026 | 22,800.00 | 23,800.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.50% | 83,471 |
| Mar 18, 2026 | 23,050.00 | 23,400.00 | 22,550.00 | 23,300.00 | 23,300.00 | 3.56% | 147,578 |
| Mar 17, 2026 | 23,000.00 | 23,400.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.90% | 115,183 |
| 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% | 115,790 |
| 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% | 579,699 |
| Mar 10, 2026 | 20,900.00 | 21,700.00 | 20,300.00 | 21,500.00 | 21,500.00 | 8.20% | 90,788 |
| Mar 9, 2026 | 19,500.00 | 19,990.00 | 19,050.00 | 19,870.00 | 19,870.00 | -5.38% | 208,922 |
| Mar 6, 2026 | 20,950.00 | 21,750.00 | 20,150.00 | 21,000.00 | 21,000.00 | -1.64% | 102,701 |
| Mar 5, 2026 | 20,900.00 | 21,650.00 | 20,800.00 | 21,350.00 | 21,350.00 | 9.99% | 129,651 |
| Mar 4, 2026 | 21,000.00 | 21,500.00 | 19,360.00 | 19,410.00 | 19,410.00 | -12.96% | 269,399 |
| Mar 3, 2026 | 22,600.00 | 23,050.00 | 21,900.00 | 22,300.00 | 22,300.00 | -5.11% | 231,307 |
| Feb 27, 2026 | 26,700.00 | 27,450.00 | 22,950.00 | 23,500.00 | 23,500.00 | -3.89% | 390,514 |
| Feb 26, 2026 | 24,650.00 | 26,250.00 | 24,350.00 | 24,450.00 | 24,450.00 | -0.61% | 135,561 |
| Feb 25, 2026 | 24,650.00 | 25,150.00 | 23,900.00 | 24,600.00 | 24,600.00 | - | 93,291 |
| Feb 24, 2026 | 23,400.00 | 24,650.00 | 22,950.00 | 24,600.00 | 24,600.00 | 5.13% | 103,591 |
| Feb 23, 2026 | 23,050.00 | 23,850.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.96% | 82,950 |
| Feb 20, 2026 | 23,000.00 | 23,050.00 | 22,350.00 | 22,950.00 | 22,950.00 | -0.22% | 139,445 |
| Feb 19, 2026 | 21,950.00 | 23,000.00 | 21,950.00 | 23,000.00 | 23,000.00 | 4.78% | 100,193 |