Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea · Delayed Price · Currency is KRW 27,500
+250 (0.92%)
Nov 2, 2026, 3:30 PM KST
Samji Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26,350.00 | 28,150.00 | 26,350.00 | 27,500.00 | 27,500.00 | 0.92% | 16,663 |
| Oct 30, 2026 | 28,200.00 | 28,200.00 | 26,500.00 | 27,250.00 | 27,250.00 | -4.22% | 19,878 |
| Oct 29, 2026 | 28,700.00 | 28,700.00 | 27,550.00 | 28,450.00 | 28,450.00 | -0.70% | 21,884 |
| Oct 28, 2026 | 27,050.00 | 28,700.00 | 27,050.00 | 28,650.00 | 28,650.00 | 6.70% | 35,269 |
| Oct 27, 2026 | 26,750.00 | 27,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | 3.07% | 37,912 |
| Oct 26, 2026 | 26,850.00 | 26,850.00 | 25,500.00 | 26,050.00 | 26,050.00 | -2.62% | 24,809 |
| Oct 23, 2026 | 26,050.00 | 26,750.00 | 25,450.00 | 26,750.00 | 26,750.00 | 0.94% | 24,205 |
| Oct 22, 2026 | 27,300.00 | 27,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | -2.39% | 22,888 |
| Oct 21, 2026 | 27,200.00 | 27,600.00 | 26,750.00 | 27,150.00 | 27,150.00 | 1.88% | 21,330 |
| Oct 20, 2026 | 27,000.00 | 27,700.00 | 26,600.00 | 26,650.00 | 26,650.00 | -2.74% | 22,533 |
| Oct 19, 2026 | 26,700.00 | 27,800.00 | 26,700.00 | 27,400.00 | 27,400.00 | -0.72% | 22,979 |
| Oct 16, 2026 | 26,650.00 | 28,000.00 | 26,500.00 | 27,600.00 | 27,600.00 | 4.35% | 34,395 |
| Oct 15, 2026 | 27,100.00 | 27,100.00 | 26,000.00 | 26,450.00 | 26,450.00 | -5.54% | 70,464 |
| Oct 14, 2026 | 28,400.00 | 29,300.00 | 27,450.00 | 28,000.00 | 28,000.00 | -1.41% | 30,191 |
| Oct 13, 2026 | 28,600.00 | 29,000.00 | 27,250.00 | 28,400.00 | 28,400.00 | -3.89% | 60,807 |
| Oct 12, 2026 | 31,250.00 | 31,300.00 | 29,550.00 | 29,550.00 | 29,550.00 | -5.29% | 29,427 |
| Oct 8, 2026 | 31,300.00 | 31,500.00 | 30,500.00 | 31,200.00 | 31,200.00 | -0.16% | 24,809 |
| Oct 7, 2026 | 32,750.00 | 32,850.00 | 31,250.00 | 31,250.00 | 31,250.00 | -4.58% | 35,691 |
| Oct 6, 2026 | 33,200.00 | 33,300.00 | 32,400.00 | 32,750.00 | 32,750.00 | -1.50% | 42,330 |
| Oct 2, 2026 | 32,250.00 | 33,500.00 | 32,150.00 | 33,250.00 | 33,250.00 | 3.10% | 62,289 |
| Oct 1, 2026 | 30,900.00 | 32,400.00 | 30,500.00 | 32,250.00 | 32,250.00 | 4.37% | 45,453 |
| Sep 30, 2026 | 31,300.00 | 31,500.00 | 30,750.00 | 30,900.00 | 30,900.00 | -0.64% | 25,851 |
| Sep 29, 2026 | 31,350.00 | 31,500.00 | 30,700.00 | 31,100.00 | 31,100.00 | -0.80% | 27,654 |
| Sep 28, 2026 | 30,550.00 | 31,850.00 | 30,450.00 | 31,350.00 | 31,350.00 | 2.79% | 38,976 |
| Sep 23, 2026 | 30,700.00 | 31,000.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.16% | 26,397 |
| 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 |