Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,060.00 | 9,060.00 | 8,900.00 | 9,020.00 | 8,243.52 | 36,579 |
| 2024-04-25 | 8,970.00 | 9,060.00 | 8,860.00 | 9,060.00 | 8,280.08 | 46,530 |
| 2024-04-24 | 8,800.00 | 9,000.00 | 8,800.00 | 8,970.00 | 8,197.82 | 32,363 |
| 2024-04-23 | 9,040.00 | 9,060.00 | 8,490.00 | 8,830.00 | 8,069.88 | 64,781 |
| 2024-04-22 | 8,900.00 | 9,050.00 | 8,870.00 | 8,960.00 | 8,188.69 | 43,967 |
| 2024-04-19 | 8,940.00 | 8,940.00 | 8,580.00 | 8,900.00 | 8,133.85 | 116,123 |
| 2024-04-18 | 8,920.00 | 8,960.00 | 8,860.00 | 8,910.00 | 8,142.99 | 27,206 |
| 2024-04-17 | 8,750.00 | 8,930.00 | 8,710.00 | 8,920.00 | 8,152.13 | 69,976 |
| 2024-04-16 | 8,700.00 | 8,780.00 | 8,670.00 | 8,720.00 | 7,969.35 | 64,305 |
| 2024-04-15 | 8,760.00 | 8,780.00 | 8,540.00 | 8,760.00 | 8,005.90 | 54,070 |
| 2024-04-12 | 8,800.00 | 8,890.00 | 8,770.00 | 8,770.00 | 8,015.04 | 29,853 |
| 2024-04-11 | 8,650.00 | 8,830.00 | 8,650.00 | 8,800.00 | 8,042.46 | 23,067 |
| 2024-04-09 | 8,810.00 | 8,830.00 | 8,710.00 | 8,780.00 | 8,024.18 | 42,368 |
| 2024-04-08 | 8,900.00 | 8,900.00 | 8,740.00 | 8,810.00 | 8,051.60 | 38,086 |
| 2024-04-05 | 8,700.00 | 8,900.00 | 8,610.00 | 8,850.00 | 8,088.15 | 80,613 |
| 2024-04-04 | 8,900.00 | 8,910.00 | 8,700.00 | 8,760.00 | 8,005.90 | 49,475 |
| 2024-04-03 | 8,840.00 | 8,950.00 | 8,600.00 | 8,920.00 | 8,152.13 | 65,866 |
| 2024-04-02 | 8,580.00 | 9,070.00 | 8,550.00 | 8,860.00 | 8,097.29 | 248,309 |
| 2024-04-01 | 8,530.00 | 8,600.00 | 8,460.00 | 8,580.00 | 7,841.40 | 41,355 |
| 2024-03-29 | 8,490.00 | 8,600.00 | 8,490.00 | 8,530.00 | 7,795.70 | 39,853 |
| 2024-03-28 | 8,430.00 | 8,600.00 | 8,390.00 | 8,490.00 | 7,759.14 | 54,054 |
| 2024-03-27 | 8,400.00 | 8,470.00 | 8,380.00 | 8,430.00 | 7,704.31 | 21,210 |
| 2024-03-26 | 8,350.00 | 8,450.00 | 8,310.00 | 8,400.00 | 7,676.89 | 32,536 |
| 2024-03-25 | 8,550.00 | 8,550.00 | 8,320.00 | 8,340.00 | 7,622.06 | 36,876 |
| 2024-03-22 | 8,420.00 | 8,610.00 | 8,400.00 | 8,500.00 | 7,768.28 | 72,925 |
| 2024-03-21 | 8,250.00 | 8,420.00 | 8,200.00 | 8,400.00 | 7,676.89 | 50,717 |
| 2024-03-20 | 8,230.00 | 8,300.00 | 8,200.00 | 8,220.00 | 7,512.39 | 34,921 |
| 2024-03-19 | 8,330.00 | 8,330.00 | 8,200.00 | 8,210.00 | 7,503.25 | 17,374 |
| 2024-03-18 | 8,330.00 | 8,390.00 | 8,240.00 | 8,250.00 | 7,539.80 | 25,924 |
| 2024-03-15 | 8,340.00 | 8,390.00 | 8,280.00 | 8,340.00 | 7,622.06 | 22,932 |
| 2024-03-14 | 8,250.00 | 8,310.00 | 8,230.00 | 8,310.00 | 7,594.64 | 24,869 |
| 2024-03-13 | 8,270.00 | 8,330.00 | 8,200.00 | 8,280.00 | 7,567.22 | 17,910 |
| 2024-03-12 | 8,300.00 | 8,360.00 | 8,190.00 | 8,260.00 | 7,548.94 | 33,147 |
| 2024-03-11 | 8,370.00 | 8,370.00 | 8,280.00 | 8,300.00 | 7,585.50 | 16,193 |
| 2024-03-08 | 8,300.00 | 8,400.00 | 8,280.00 | 8,320.00 | 7,603.78 | 22,515 |
| 2024-03-07 | 8,490.00 | 8,490.00 | 8,300.00 | 8,320.00 | 7,603.78 | 36,068 |
| 2024-03-06 | 8,440.00 | 8,490.00 | 8,380.00 | 8,450.00 | 7,722.59 | 24,878 |
| 2024-03-05 | 8,640.00 | 8,640.00 | 8,460.00 | 8,470.00 | 7,740.87 | 25,469 |
| 2024-03-04 | 8,450.00 | 8,620.00 | 8,450.00 | 8,560.00 | 7,823.12 | 39,870 |
| 2024-02-29 | 8,600.00 | 8,640.00 | 8,520.00 | 8,560.00 | 7,823.12 | 23,039 |
| 2024-02-28 | 8,460.00 | 8,580.00 | 8,420.00 | 8,560.00 | 7,823.12 | 29,882 |
| 2024-02-27 | 8,540.00 | 8,550.00 | 8,410.00 | 8,490.00 | 7,759.14 | 28,549 |
| 2024-02-26 | 8,540.00 | 8,580.00 | 8,480.00 | 8,540.00 | 7,804.84 | 15,869 |
| 2024-02-23 | 8,640.00 | 8,690.00 | 8,500.00 | 8,540.00 | 7,804.84 | 29,433 |
| 2024-02-22 | 8,710.00 | 8,720.00 | 8,600.00 | 8,640.00 | 7,896.23 | 21,714 |
| 2024-02-21 | 8,680.00 | 8,750.00 | 8,600.00 | 8,700.00 | 7,951.07 | 38,396 |
| 2024-02-20 | 8,720.00 | 8,750.00 | 8,630.00 | 8,680.00 | 7,932.79 | 30,964 |
| 2024-02-19 | 8,600.00 | 8,750.00 | 8,590.00 | 8,720.00 | 7,969.35 | 62,519 |
| 2024-02-16 | 8,600.00 | 8,600.00 | 8,470.00 | 8,600.00 | 7,859.68 | 22,273 |
| 2024-02-15 | 8,610.00 | 8,690.00 | 8,560.00 | 8,600.00 | 7,859.68 | 21,151 |
| 2024-02-14 | 8,510.00 | 8,690.00 | 8,510.00 | 8,590.00 | 7,850.54 | 31,496 |
| 2024-02-13 | 8,520.00 | 8,720.00 | 8,500.00 | 8,600.00 | 7,859.68 | 43,825 |
| 2024-02-08 | 8,530.00 | 8,690.00 | 8,500.00 | 8,520.00 | 7,786.56 | 40,374 |
| 2024-02-07 | 8,540.00 | 8,620.00 | 8,410.00 | 8,530.00 | 7,795.70 | 27,642 |
| 2024-02-06 | 8,530.00 | 8,650.00 | 8,410.00 | 8,420.00 | 7,695.17 | 36,698 |
| 2024-02-05 | 8,630.00 | 8,680.00 | 8,520.00 | 8,600.00 | 7,859.68 | 49,503 |
| 2024-02-02 | 8,540.00 | 8,620.00 | 8,360.00 | 8,600.00 | 7,859.68 | 68,865 |
| 2024-02-01 | 8,400.00 | 8,570.00 | 8,330.00 | 8,540.00 | 7,804.84 | 94,057 |
| 2024-01-31 | 8,420.00 | 8,550.00 | 8,260.00 | 8,330.00 | 7,612.92 | 51,572 |
| 2024-01-30 | 8,170.00 | 8,400.00 | 8,170.00 | 8,340.00 | 7,622.06 | 46,320 |
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.