Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 41,550
+150 (0.36%)
Jun 12, 2026, 3:30 PM KST
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |