Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,520.00 | 8,530.00 | 8,370.00 | 8,500.00 | 7,768.28 | 49,916 |
| 2024-07-24 | 8,520.00 | 8,610.00 | 8,520.00 | 8,570.00 | 7,832.26 | 19,205 |
| 2024-07-23 | 8,640.00 | 8,680.00 | 8,560.00 | 8,570.00 | 7,832.26 | 25,322 |
| 2024-07-22 | 8,620.00 | 8,650.00 | 8,540.00 | 8,640.00 | 7,896.23 | 61,662 |
| 2024-07-19 | 8,700.00 | 8,700.00 | 8,580.00 | 8,660.00 | 7,914.51 | 33,934 |
| 2024-07-18 | 8,800.00 | 8,840.00 | 8,670.00 | 8,700.00 | 7,951.07 | 62,244 |
| 2024-07-17 | 9,100.00 | 9,100.00 | 8,860.00 | 8,860.00 | 8,097.29 | 64,058 |
| 2024-07-16 | 8,990.00 | 9,160.00 | 8,990.00 | 9,060.00 | 8,280.08 | 26,805 |
| 2024-07-15 | 9,020.00 | 9,120.00 | 8,900.00 | 9,030.00 | 8,252.66 | 36,620 |
| 2024-07-12 | 9,060.00 | 9,080.00 | 8,960.00 | 9,020.00 | 8,243.52 | 44,897 |
| 2024-07-11 | 9,200.00 | 9,250.00 | 8,980.00 | 9,050.00 | 8,270.94 | 70,205 |
| 2024-07-10 | 9,370.00 | 9,370.00 | 9,100.00 | 9,150.00 | 8,362.33 | 77,019 |
| 2024-07-09 | 9,540.00 | 9,550.00 | 9,270.00 | 9,280.00 | 8,481.14 | 62,954 |
| 2024-07-08 | 9,400.00 | 9,540.00 | 9,390.00 | 9,420.00 | 8,609.09 | 99,427 |
| 2024-07-05 | 9,400.00 | 9,500.00 | 9,250.00 | 9,320.00 | 8,517.69 | 110,607 |
| 2024-07-04 | 9,390.00 | 9,440.00 | 9,110.00 | 9,320.00 | 8,517.69 | 131,274 |
| 2024-07-03 | 8,730.00 | 9,480.00 | 8,720.00 | 9,400.00 | 8,590.81 | 612,085 |
| 2024-07-02 | 8,800.00 | 8,840.00 | 8,660.00 | 8,730.00 | 7,978.48 | 48,757 |
| 2024-07-01 | 8,770.00 | 8,860.00 | 8,710.00 | 8,840.00 | 8,079.02 | 27,038 |
| 2024-06-28 | 8,780.00 | 8,810.00 | 8,760.00 | 8,810.00 | 8,051.60 | 19,965 |
| 2024-06-27 | 8,810.00 | 8,840.00 | 8,780.00 | 8,780.00 | 8,024.18 | 15,551 |
| 2024-06-26 | 8,820.00 | 8,840.00 | 8,770.00 | 8,810.00 | 8,051.60 | 15,001 |
| 2024-06-25 | 8,760.00 | 8,830.00 | 8,650.00 | 8,820.00 | 8,060.74 | 48,183 |
| 2024-06-24 | 8,860.00 | 8,870.00 | 8,740.00 | 8,770.00 | 8,015.04 | 45,595 |
| 2024-06-21 | 8,950.00 | 8,970.00 | 8,790.00 | 8,860.00 | 8,097.29 | 24,141 |
| 2024-06-20 | 8,970.00 | 8,970.00 | 8,830.00 | 8,930.00 | 8,161.27 | 14,194 |
| 2024-06-19 | 8,870.00 | 8,960.00 | 8,810.00 | 8,910.00 | 8,142.99 | 44,594 |
| 2024-06-18 | 8,820.00 | 8,880.00 | 8,800.00 | 8,860.00 | 8,097.29 | 21,065 |
| 2024-06-17 | 8,780.00 | 8,810.00 | 8,750.00 | 8,800.00 | 8,042.46 | 16,889 |
| 2024-06-14 | 8,800.00 | 8,810.00 | 8,690.00 | 8,760.00 | 8,005.90 | 49,543 |
| 2024-06-13 | 8,810.00 | 8,850.00 | 8,750.00 | 8,760.00 | 8,005.90 | 23,172 |
| 2024-06-12 | 8,780.00 | 8,840.00 | 8,720.00 | 8,830.00 | 8,069.88 | 20,342 |
| 2024-06-11 | 8,810.00 | 8,860.00 | 8,760.00 | 8,780.00 | 8,024.18 | 21,015 |
| 2024-06-10 | 8,690.00 | 8,790.00 | 8,690.00 | 8,780.00 | 8,024.18 | 19,895 |
| 2024-06-07 | 8,870.00 | 8,870.00 | 8,700.00 | 8,740.00 | 7,987.62 | 24,813 |
| 2024-06-05 | 8,800.00 | 8,850.00 | 8,770.00 | 8,780.00 | 8,024.18 | 14,544 |
| 2024-06-04 | 8,910.00 | 8,920.00 | 8,550.00 | 8,800.00 | 8,042.46 | 23,087 |
| 2024-06-03 | 8,870.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,133.85 | 22,504 |
| 2024-05-31 | 8,760.00 | 8,910.00 | 8,720.00 | 8,810.00 | 8,051.60 | 23,485 |
| 2024-05-30 | 8,810.00 | 8,820.00 | 8,710.00 | 8,760.00 | 8,005.90 | 19,164 |
| 2024-05-29 | 9,050.00 | 9,050.00 | 8,780.00 | 8,810.00 | 8,051.60 | 45,719 |
| 2024-05-28 | 8,990.00 | 9,130.00 | 8,900.00 | 9,050.00 | 8,270.94 | 29,414 |
| 2024-05-27 | 9,100.00 | 9,100.00 | 8,870.00 | 8,990.00 | 8,216.10 | 41,670 |
| 2024-05-24 | 9,060.00 | 9,120.00 | 9,000.00 | 9,010.00 | 8,234.38 | 22,410 |
| 2024-05-23 | 9,120.00 | 9,210.00 | 9,050.00 | 9,120.00 | 8,334.91 | 22,447 |
| 2024-05-22 | 9,260.00 | 9,270.00 | 9,090.00 | 9,120.00 | 8,334.91 | 26,502 |
| 2024-05-21 | 9,240.00 | 9,330.00 | 9,210.00 | 9,300.00 | 8,499.42 | 25,224 |
| 2024-05-20 | 9,290.00 | 9,370.00 | 9,190.00 | 9,240.00 | 8,444.58 | 30,777 |
| 2024-05-17 | 9,360.00 | 9,360.00 | 9,190.00 | 9,220.00 | 8,426.30 | 39,089 |
| 2024-05-16 | 9,160.00 | 9,430.00 | 9,080.00 | 9,360.00 | 8,554.25 | 113,312 |
| 2024-05-14 | 8,890.00 | 8,960.00 | 8,860.00 | 8,940.00 | 8,170.41 | 27,487 |
| 2024-05-13 | 9,070.00 | 9,070.00 | 8,750.00 | 8,900.00 | 8,133.85 | 84,760 |
| 2024-05-10 | 9,030.00 | 9,080.00 | 8,940.00 | 9,000.00 | 8,225.24 | 17,844 |
| 2024-05-09 | 9,300.00 | 9,300.00 | 8,990.00 | 9,030.00 | 8,252.66 | 34,282 |
| 2024-05-08 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 8,453.72 | 21,799 |
| 2024-05-07 | 9,140.00 | 9,320.00 | 9,110.00 | 9,300.00 | 8,499.42 | 43,978 |
| 2024-05-03 | 9,170.00 | 9,230.00 | 9,090.00 | 9,140.00 | 8,353.19 | 26,995 |
| 2024-05-02 | 9,250.00 | 9,250.00 | 9,070.00 | 9,160.00 | 8,371.47 | 26,898 |
| 2024-04-30 | 9,100.00 | 9,280.00 | 9,050.00 | 9,210.00 | 8,417.16 | 64,372 |
| 2024-04-29 | 8,970.00 | 9,070.00 | 8,970.00 | 9,050.00 | 8,270.94 | 32,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 550.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.