Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,580.00 | 7,700.00 | 7,580.00 | 7,610.00 | 6,598.03 | 27,379 |
| 2023-07-31 | 7,510.00 | 7,600.00 | 7,500.00 | 7,580.00 | 6,572.02 | 25,352 |
| 2023-07-28 | 7,450.00 | 7,520.00 | 7,390.00 | 7,510.00 | 6,511.33 | 23,813 |
| 2023-07-27 | 7,290.00 | 7,570.00 | 7,290.00 | 7,460.00 | 6,467.98 | 26,448 |
| 2023-07-26 | 7,510.00 | 7,650.00 | 7,220.00 | 7,400.00 | 6,415.96 | 88,137 |
| 2023-07-25 | 7,840.00 | 7,920.00 | 7,600.00 | 7,650.00 | 6,632.71 | 43,601 |
| 2023-07-24 | 8,110.00 | 8,110.00 | 7,800.00 | 7,930.00 | 6,875.48 | 47,730 |
| 2023-07-21 | 8,110.00 | 8,150.00 | 7,740.00 | 8,110.00 | 7,031.54 | 23,265 |
| 2023-07-20 | 8,160.00 | 8,220.00 | 8,090.00 | 8,140.00 | 7,057.56 | 13,641 |
| 2023-07-19 | 8,280.00 | 8,280.00 | 8,090.00 | 8,180.00 | 7,092.24 | 42,896 |
| 2023-07-18 | 8,390.00 | 8,390.00 | 8,250.00 | 8,270.00 | 7,170.27 | 23,745 |
| 2023-07-17 | 8,310.00 | 8,420.00 | 8,310.00 | 8,390.00 | 7,274.31 | 16,639 |
| 2023-07-14 | 8,330.00 | 8,370.00 | 8,290.00 | 8,360.00 | 7,248.30 | 17,507 |
| 2023-07-13 | 8,430.00 | 8,430.00 | 8,300.00 | 8,320.00 | 7,213.62 | 12,103 |
| 2023-07-12 | 8,420.00 | 8,420.00 | 8,280.00 | 8,320.00 | 7,213.62 | 33,292 |
| 2023-07-11 | 8,460.00 | 8,490.00 | 8,320.00 | 8,420.00 | 7,300.32 | 17,793 |
| 2023-07-10 | 8,360.00 | 8,420.00 | 8,300.00 | 8,390.00 | 7,274.31 | 12,985 |
| 2023-07-07 | 8,440.00 | 8,530.00 | 8,350.00 | 8,430.00 | 7,308.99 | 21,010 |
| 2023-07-06 | 8,700.00 | 8,700.00 | 8,470.00 | 8,470.00 | 7,343.67 | 27,237 |
| 2023-07-05 | 8,750.00 | 8,750.00 | 8,550.00 | 8,700.00 | 7,543.09 | 20,857 |
| 2023-07-04 | 8,640.00 | 8,730.00 | 8,600.00 | 8,700.00 | 7,543.09 | 22,569 |
| 2023-07-03 | 8,620.00 | 8,780.00 | 8,550.00 | 8,700.00 | 7,543.09 | 16,554 |
| 2023-06-30 | 8,600.00 | 8,620.00 | 8,500.00 | 8,620.00 | 7,473.73 | 11,401 |
| 2023-06-29 | 8,660.00 | 8,660.00 | 8,490.00 | 8,620.00 | 7,473.73 | 12,438 |
| 2023-06-28 | 8,620.00 | 8,740.00 | 8,500.00 | 8,620.00 | 7,473.73 | 29,187 |
| 2023-06-27 | 8,560.00 | 8,650.00 | 8,520.00 | 8,620.00 | 7,473.73 | 32,575 |
| 2023-06-26 | 8,690.00 | 8,690.00 | 8,590.00 | 8,620.00 | 7,473.73 | 10,866 |
| 2023-06-23 | 8,680.00 | 8,710.00 | 8,360.00 | 8,690.00 | 7,534.42 | 52,726 |
| 2023-06-22 | 8,670.00 | 8,740.00 | 8,640.00 | 8,730.00 | 7,569.10 | 12,796 |
| 2023-06-21 | 8,800.00 | 8,830.00 | 8,700.00 | 8,740.00 | 7,577.77 | 11,928 |
| 2023-06-20 | 8,770.00 | 8,830.00 | 8,750.00 | 8,790.00 | 7,621.12 | 6,088 |
| 2023-06-19 | 8,790.00 | 8,840.00 | 8,730.00 | 8,770.00 | 7,603.78 | 10,201 |
| 2023-06-16 | 8,830.00 | 8,840.00 | 8,740.00 | 8,740.00 | 7,577.77 | 19,022 |
| 2023-06-15 | 8,840.00 | 8,860.00 | 8,750.00 | 8,780.00 | 7,612.45 | 15,351 |
| 2023-06-14 | 8,850.00 | 8,940.00 | 8,690.00 | 8,830.00 | 7,655.80 | 36,803 |
| 2023-06-13 | 8,900.00 | 9,040.00 | 8,830.00 | 8,840.00 | 7,664.47 | 15,976 |
| 2023-06-12 | 8,880.00 | 8,940.00 | 8,840.00 | 8,840.00 | 7,664.47 | 14,506 |
| 2023-06-09 | 8,980.00 | 8,980.00 | 8,870.00 | 8,920.00 | 7,733.83 | 20,592 |
| 2023-06-08 | 9,020.00 | 9,020.00 | 8,900.00 | 8,930.00 | 7,742.50 | 9,350 |
| 2023-06-07 | 9,010.00 | 9,050.00 | 8,990.00 | 9,020.00 | 7,820.53 | 8,675 |
| 2023-06-05 | 9,020.00 | 9,060.00 | 9,000.00 | 9,010.00 | 7,811.86 | 7,586 |
| 2023-06-02 | 9,070.00 | 9,070.00 | 8,970.00 | 9,010.00 | 7,811.86 | 11,075 |
| 2023-06-01 | 8,980.00 | 9,080.00 | 8,940.00 | 9,000.00 | 7,803.19 | 12,962 |
| 2023-05-31 | 8,980.00 | 9,020.00 | 8,950.00 | 8,980.00 | 7,785.85 | 14,089 |
| 2023-05-30 | 9,000.00 | 9,030.00 | 8,950.00 | 8,980.00 | 7,785.85 | 11,138 |
| 2023-05-26 | 9,070.00 | 9,070.00 | 8,950.00 | 9,000.00 | 7,803.19 | 19,488 |
| 2023-05-25 | 9,100.00 | 9,100.00 | 8,970.00 | 9,000.00 | 7,803.19 | 21,394 |
| 2023-05-24 | 9,060.00 | 9,120.00 | 9,000.00 | 9,090.00 | 7,881.23 | 17,693 |
| 2023-05-23 | 9,210.00 | 9,210.00 | 9,080.00 | 9,080.00 | 7,872.56 | 15,147 |
| 2023-05-22 | 9,150.00 | 9,220.00 | 9,120.00 | 9,140.00 | 7,924.58 | 43,142 |
| 2023-05-19 | 8,950.00 | 9,180.00 | 8,950.00 | 9,150.00 | 7,933.25 | 31,336 |
| 2023-05-18 | 8,950.00 | 8,990.00 | 8,870.00 | 8,950.00 | 7,759.84 | 26,722 |
| 2023-05-17 | 9,000.00 | 9,000.00 | 8,860.00 | 8,930.00 | 7,742.50 | 12,702 |
| 2023-05-16 | 8,900.00 | 9,030.00 | 8,780.00 | 8,890.00 | 7,707.82 | 45,583 |
| 2023-05-15 | 9,090.00 | 9,090.00 | 8,930.00 | 8,950.00 | 7,759.84 | 21,348 |
| 2023-05-12 | 9,110.00 | 9,110.00 | 9,020.00 | 9,090.00 | 7,881.23 | 11,774 |
| 2023-05-11 | 9,100.00 | 9,180.00 | 9,080.00 | 9,110.00 | 7,898.57 | 9,920 |
| 2023-05-10 | 9,130.00 | 9,190.00 | 9,060.00 | 9,100.00 | 7,889.90 | 20,144 |
| 2023-05-09 | 9,130.00 | 9,160.00 | 9,020.00 | 9,090.00 | 7,881.23 | 14,889 |
| 2023-05-08 | 9,000.00 | 9,200.00 | 8,950.00 | 9,150.00 | 7,933.25 | 35,852 |
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.