Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,390.00 | 7,480.00 | 7,360.00 | 7,380.00 | 6,398.62 | 11,976 |
| 2023-10-31 | 7,470.00 | 7,500.00 | 7,300.00 | 7,390.00 | 6,407.29 | 16,425 |
| 2023-10-30 | 7,420.00 | 7,470.00 | 7,330.00 | 7,460.00 | 6,467.98 | 15,284 |
| 2023-10-27 | 7,490.00 | 7,490.00 | 7,370.00 | 7,420.00 | 6,433.30 | 14,279 |
| 2023-10-26 | 7,420.00 | 7,580.00 | 7,300.00 | 7,490.00 | 6,493.99 | 18,715 |
| 2023-10-25 | 7,400.00 | 7,570.00 | 7,400.00 | 7,520.00 | 6,520.00 | 22,789 |
| 2023-10-24 | 7,270.00 | 7,450.00 | 7,100.00 | 7,450.00 | 6,459.31 | 31,535 |
| 2023-10-23 | 7,210.00 | 7,390.00 | 7,210.00 | 7,270.00 | 6,303.25 | 34,528 |
| 2023-10-20 | 7,540.00 | 7,620.00 | 7,290.00 | 7,320.00 | 6,346.60 | 40,637 |
| 2023-10-19 | 7,770.00 | 7,770.00 | 7,490.00 | 7,530.00 | 6,528.67 | 33,251 |
| 2023-10-18 | 7,720.00 | 7,800.00 | 7,660.00 | 7,770.00 | 6,736.76 | 21,771 |
| 2023-10-17 | 7,570.00 | 7,810.00 | 7,570.00 | 7,720.00 | 6,693.41 | 26,572 |
| 2023-10-16 | 7,700.00 | 7,720.00 | 7,460.00 | 7,560.00 | 6,554.68 | 32,452 |
| 2023-10-13 | 7,860.00 | 7,900.00 | 7,670.00 | 7,700.00 | 6,676.07 | 35,598 |
| 2023-10-12 | 7,790.00 | 7,910.00 | 7,790.00 | 7,890.00 | 6,840.80 | 20,951 |
| 2023-10-11 | 7,720.00 | 7,850.00 | 7,700.00 | 7,790.00 | 6,754.10 | 30,488 |
| 2023-10-10 | 7,790.00 | 7,870.00 | 7,630.00 | 7,700.00 | 6,676.07 | 26,172 |
| 2023-10-06 | 7,500.00 | 7,790.00 | 7,500.00 | 7,700.00 | 6,676.07 | 33,923 |
| 2023-10-05 | 7,850.00 | 7,860.00 | 7,500.00 | 7,540.00 | 6,537.34 | 63,634 |
| 2023-10-04 | 7,920.00 | 7,920.00 | 7,550.00 | 7,740.00 | 6,710.75 | 60,848 |
| 2023-09-27 | 7,770.00 | 7,980.00 | 7,700.00 | 7,930.00 | 6,875.48 | 33,601 |
| 2023-09-26 | 8,130.00 | 8,190.00 | 7,800.00 | 7,810.00 | 6,771.44 | 103,284 |
| 2023-09-25 | 8,320.00 | 8,320.00 | 8,040.00 | 8,100.00 | 7,022.87 | 117,062 |
| 2023-09-22 | 8,380.00 | 8,480.00 | 8,010.00 | 8,250.00 | 7,152.93 | 250,521 |
| 2023-09-21 | 8,530.00 | 9,470.00 | 8,300.00 | 8,450.00 | 7,326.33 | 1,891,925 |
| 2023-09-20 | 8,310.00 | 9,600.00 | 8,210.00 | 8,640.00 | 7,491.07 | 3,252,499 |
| 2023-09-19 | 7,750.00 | 8,850.00 | 7,750.00 | 8,280.00 | 7,178.94 | 705,277 |
| 2023-09-18 | 7,880.00 | 7,910.00 | 7,800.00 | 7,840.00 | 6,797.45 | 11,142 |
| 2023-09-15 | 7,740.00 | 7,930.00 | 7,740.00 | 7,890.00 | 6,840.80 | 36,052 |
| 2023-09-14 | 7,780.00 | 7,810.00 | 7,690.00 | 7,770.00 | 6,736.76 | 21,838 |
| 2023-09-13 | 7,720.00 | 7,770.00 | 7,600.00 | 7,740.00 | 6,710.75 | 35,312 |
| 2023-09-12 | 7,790.00 | 7,860.00 | 7,690.00 | 7,750.00 | 6,719.42 | 21,374 |
| 2023-09-11 | 7,800.00 | 7,850.00 | 7,690.00 | 7,800.00 | 6,762.77 | 14,550 |
| 2023-09-08 | 7,780.00 | 7,820.00 | 7,740.00 | 7,820.00 | 6,780.11 | 11,437 |
| 2023-09-07 | 7,930.00 | 8,000.00 | 7,730.00 | 7,780.00 | 6,745.43 | 16,882 |
| 2023-09-06 | 8,000.00 | 8,030.00 | 7,870.00 | 7,930.00 | 6,875.48 | 23,374 |
| 2023-09-05 | 7,950.00 | 8,040.00 | 7,950.00 | 8,010.00 | 6,944.84 | 18,250 |
| 2023-09-04 | 8,000.00 | 8,020.00 | 7,880.00 | 7,950.00 | 6,892.82 | 21,507 |
| 2023-09-01 | 7,870.00 | 7,990.00 | 7,740.00 | 7,980.00 | 6,918.83 | 49,441 |
| 2023-08-31 | 7,760.00 | 7,890.00 | 7,760.00 | 7,870.00 | 6,823.46 | 19,969 |
| 2023-08-30 | 7,830.00 | 7,940.00 | 7,640.00 | 7,830.00 | 6,788.78 | 88,288 |
| 2023-08-29 | 7,420.00 | 8,150.00 | 7,420.00 | 7,820.00 | 6,780.11 | 88,304 |
| 2023-08-28 | 7,410.00 | 7,490.00 | 7,390.00 | 7,450.00 | 6,459.31 | 9,538 |
| 2023-08-25 | 7,370.00 | 7,440.00 | 7,350.00 | 7,400.00 | 6,415.96 | 18,428 |
| 2023-08-24 | 7,440.00 | 7,500.00 | 7,370.00 | 7,450.00 | 6,459.31 | 14,705 |
| 2023-08-23 | 7,430.00 | 7,470.00 | 7,350.00 | 7,390.00 | 6,407.29 | 24,030 |
| 2023-08-22 | 7,450.00 | 7,550.00 | 7,400.00 | 7,430.00 | 6,441.97 | 18,798 |
| 2023-08-21 | 7,420.00 | 7,550.00 | 7,390.00 | 7,490.00 | 6,493.99 | 65,808 |
| 2023-08-18 | 7,570.00 | 7,590.00 | 7,480.00 | 7,520.00 | 6,520.00 | 21,426 |
| 2023-08-17 | 7,660.00 | 7,660.00 | 7,420.00 | 7,620.00 | 6,606.70 | 43,177 |
| 2023-08-16 | 7,670.00 | 7,740.00 | 7,400.00 | 7,670.00 | 6,650.06 | 43,871 |
| 2023-08-14 | 7,810.00 | 7,830.00 | 7,670.00 | 7,750.00 | 6,719.42 | 28,417 |
| 2023-08-11 | 7,690.00 | 7,820.00 | 7,680.00 | 7,740.00 | 6,710.75 | 17,433 |
| 2023-08-10 | 7,700.00 | 7,740.00 | 7,630.00 | 7,730.00 | 6,702.08 | 24,922 |
| 2023-08-09 | 7,580.00 | 7,790.00 | 7,580.00 | 7,740.00 | 6,710.75 | 29,479 |
| 2023-08-08 | 7,640.00 | 7,750.00 | 7,540.00 | 7,660.00 | 6,641.39 | 37,746 |
| 2023-08-07 | 7,560.00 | 7,700.00 | 7,540.00 | 7,640.00 | 6,624.04 | 22,176 |
| 2023-08-04 | 7,530.00 | 7,630.00 | 7,500.00 | 7,610.00 | 6,598.03 | 22,881 |
| 2023-08-03 | 7,450.00 | 7,650.00 | 7,400.00 | 7,600.00 | 6,589.36 | 30,820 |
| 2023-08-02 | 7,590.00 | 7,660.00 | 7,390.00 | 7,530.00 | 6,528.67 | 31,451 |
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.