Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,140.00 | 8,210.00 | 8,020.00 | 8,200.00 | 7,494.11 | 40,964 |
| 2024-01-26 | 8,140.00 | 8,500.00 | 7,990.00 | 8,080.00 | 7,384.44 | 160,955 |
| 2024-01-25 | 8,300.00 | 8,320.00 | 8,140.00 | 8,140.00 | 7,439.27 | 31,287 |
| 2024-01-24 | 8,430.00 | 8,490.00 | 8,280.00 | 8,300.00 | 7,585.50 | 19,928 |
| 2024-01-23 | 8,290.00 | 8,430.00 | 8,250.00 | 8,430.00 | 7,704.31 | 28,822 |
| 2024-01-22 | 8,470.00 | 8,470.00 | 8,280.00 | 8,290.00 | 7,576.36 | 21,707 |
| 2024-01-19 | 8,270.00 | 8,450.00 | 8,270.00 | 8,360.00 | 7,640.34 | 31,060 |
| 2024-01-18 | 8,180.00 | 8,390.00 | 8,180.00 | 8,260.00 | 7,548.94 | 37,628 |
| 2024-01-17 | 8,520.00 | 8,520.00 | 8,210.00 | 8,260.00 | 7,548.94 | 53,362 |
| 2024-01-16 | 8,670.00 | 8,670.00 | 8,390.00 | 8,520.00 | 7,786.56 | 93,301 |
| 2024-01-15 | 8,290.00 | 8,710.00 | 8,130.00 | 8,630.00 | 7,887.09 | 174,030 |
| 2024-01-12 | 8,350.00 | 8,360.00 | 8,050.00 | 8,290.00 | 7,576.36 | 35,682 |
| 2024-01-11 | 8,170.00 | 8,400.00 | 8,170.00 | 8,300.00 | 7,585.50 | 41,362 |
| 2024-01-10 | 8,160.00 | 8,180.00 | 8,130.00 | 8,140.00 | 7,439.27 | 15,307 |
| 2024-01-09 | 8,140.00 | 8,260.00 | 8,130.00 | 8,160.00 | 7,457.55 | 31,470 |
| 2024-01-08 | 8,130.00 | 8,210.00 | 8,100.00 | 8,130.00 | 7,430.14 | 16,901 |
| 2024-01-05 | 8,260.00 | 8,260.00 | 8,130.00 | 8,130.00 | 7,430.14 | 15,813 |
| 2024-01-04 | 8,350.00 | 8,350.00 | 8,110.00 | 8,200.00 | 7,494.11 | 32,931 |
| 2024-01-03 | 8,480.00 | 8,480.00 | 8,250.00 | 8,340.00 | 7,622.06 | 34,323 |
| 2024-01-02 | 8,500.00 | 8,550.00 | 8,420.00 | 8,480.00 | 7,750.01 | 32,185 |
| 2023-12-28 | 8,300.00 | 8,500.00 | 8,260.00 | 8,500.00 | 7,768.28 | 32,419 |
| 2023-12-27 | 8,530.00 | 8,550.00 | 8,280.00 | 8,300.00 | 7,585.50 | 84,410 |
| 2023-12-26 | 8,640.00 | 8,810.00 | 8,610.00 | 8,770.00 | 7,603.78 | 46,232 |
| 2023-12-22 | 8,660.00 | 8,710.00 | 8,600.00 | 8,640.00 | 7,491.07 | 22,148 |
| 2023-12-21 | 8,590.00 | 8,720.00 | 8,590.00 | 8,650.00 | 7,499.74 | 16,031 |
| 2023-12-20 | 8,690.00 | 8,730.00 | 8,610.00 | 8,690.00 | 7,534.42 | 28,548 |
| 2023-12-19 | 8,600.00 | 8,690.00 | 8,500.00 | 8,690.00 | 7,534.42 | 18,334 |
| 2023-12-18 | 8,570.00 | 8,660.00 | 8,540.00 | 8,600.00 | 7,456.39 | 29,939 |
| 2023-12-15 | 8,570.00 | 8,700.00 | 8,550.00 | 8,570.00 | 7,430.37 | 40,392 |
| 2023-12-14 | 8,620.00 | 8,670.00 | 8,500.00 | 8,610.00 | 7,465.06 | 27,412 |
| 2023-12-13 | 8,700.00 | 8,770.00 | 8,550.00 | 8,590.00 | 7,447.72 | 38,020 |
| 2023-12-12 | 8,700.00 | 8,780.00 | 8,650.00 | 8,760.00 | 7,595.11 | 19,344 |
| 2023-12-11 | 8,760.00 | 8,860.00 | 8,600.00 | 8,740.00 | 7,577.77 | 33,769 |
| 2023-12-08 | 8,460.00 | 8,760.00 | 8,460.00 | 8,760.00 | 7,595.11 | 56,823 |
| 2023-12-07 | 8,390.00 | 8,550.00 | 8,280.00 | 8,460.00 | 7,335.00 | 31,626 |
| 2023-12-06 | 8,300.00 | 8,440.00 | 8,260.00 | 8,390.00 | 7,274.31 | 15,610 |
| 2023-12-05 | 8,280.00 | 8,440.00 | 8,250.00 | 8,370.00 | 7,256.97 | 22,869 |
| 2023-12-04 | 8,410.00 | 8,410.00 | 8,320.00 | 8,380.00 | 7,265.64 | 22,730 |
| 2023-12-01 | 8,390.00 | 8,440.00 | 8,310.00 | 8,380.00 | 7,265.64 | 23,370 |
| 2023-11-30 | 8,280.00 | 8,340.00 | 8,210.00 | 8,330.00 | 7,222.29 | 17,536 |
| 2023-11-29 | 8,260.00 | 8,400.00 | 8,190.00 | 8,280.00 | 7,178.94 | 14,892 |
| 2023-11-28 | 8,300.00 | 8,470.00 | 8,240.00 | 8,240.00 | 7,144.26 | 25,614 |
| 2023-11-27 | 8,530.00 | 8,530.00 | 8,260.00 | 8,370.00 | 7,256.97 | 30,343 |
| 2023-11-24 | 8,340.00 | 8,460.00 | 8,320.00 | 8,460.00 | 7,335.00 | 26,894 |
| 2023-11-23 | 8,470.00 | 8,560.00 | 8,290.00 | 8,430.00 | 7,308.99 | 60,291 |
| 2023-11-22 | 8,360.00 | 8,500.00 | 8,280.00 | 8,470.00 | 7,343.67 | 42,862 |
| 2023-11-21 | 8,250.00 | 8,440.00 | 8,250.00 | 8,360.00 | 7,248.30 | 39,586 |
| 2023-11-20 | 8,100.00 | 8,280.00 | 8,050.00 | 8,210.00 | 7,118.25 | 33,333 |
| 2023-11-17 | 8,290.00 | 8,290.00 | 8,030.00 | 8,090.00 | 7,014.20 | 36,189 |
| 2023-11-16 | 8,450.00 | 8,450.00 | 8,170.00 | 8,260.00 | 7,161.60 | 47,523 |
| 2023-11-15 | 7,990.00 | 8,610.00 | 7,880.00 | 8,380.00 | 7,265.64 | 203,766 |
| 2023-11-14 | 7,640.00 | 8,060.00 | 7,560.00 | 7,840.00 | 6,797.45 | 54,337 |
| 2023-11-13 | 7,690.00 | 7,790.00 | 7,560.00 | 7,630.00 | 6,615.37 | 13,939 |
| 2023-11-10 | 7,700.00 | 7,710.00 | 7,530.00 | 7,690.00 | 6,667.40 | 14,561 |
| 2023-11-09 | 7,690.00 | 7,750.00 | 7,620.00 | 7,710.00 | 6,684.74 | 14,531 |
| 2023-11-08 | 7,690.00 | 7,770.00 | 7,650.00 | 7,690.00 | 6,667.40 | 12,425 |
| 2023-11-07 | 7,700.00 | 7,770.00 | 7,200.00 | 7,690.00 | 6,667.40 | 23,834 |
| 2023-11-06 | 7,750.00 | 7,760.00 | 7,600.00 | 7,700.00 | 6,676.07 | 19,161 |
| 2023-11-03 | 7,600.00 | 7,720.00 | 7,430.00 | 7,670.00 | 6,650.06 | 26,631 |
| 2023-11-02 | 7,410.00 | 7,620.00 | 7,410.00 | 7,600.00 | 6,589.36 | 23,117 |
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.