Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 37,150
-900 (-2.37%)
Aug 11, 2026, 12:50 PM KST
Samji Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |