Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,000.00 | 9,200.00 | 8,950.00 | 9,150.00 | 7,933.25 | 35,852 |
| 2023-05-04 | 8,950.00 | 9,040.00 | 8,880.00 | 8,960.00 | 7,768.51 | 11,956 |
| 2023-05-03 | 8,920.00 | 8,980.00 | 8,880.00 | 8,950.00 | 7,759.84 | 10,363 |
| 2023-05-02 | 8,960.00 | 9,040.00 | 8,910.00 | 8,960.00 | 7,768.51 | 10,150 |
| 2023-04-28 | 9,080.00 | 9,080.00 | 8,800.00 | 8,960.00 | 7,768.51 | 24,028 |
| 2023-04-27 | 8,910.00 | 9,000.00 | 8,790.00 | 8,940.00 | 7,751.17 | 33,307 |
| 2023-04-26 | 9,070.00 | 9,090.00 | 8,850.00 | 8,940.00 | 7,751.17 | 26,580 |
| 2023-04-25 | 9,110.00 | 9,120.00 | 8,900.00 | 8,990.00 | 7,794.52 | 43,424 |
| 2023-04-24 | 9,400.00 | 9,450.00 | 9,100.00 | 9,120.00 | 7,907.24 | 37,594 |
| 2023-04-21 | 9,400.00 | 9,450.00 | 9,220.00 | 9,400.00 | 8,150.00 | 37,062 |
| 2023-04-20 | 9,560.00 | 9,560.00 | 9,350.00 | 9,460.00 | 8,202.02 | 32,558 |
| 2023-04-19 | 9,270.00 | 9,620.00 | 9,270.00 | 9,550.00 | 8,280.06 | 62,646 |
| 2023-04-18 | 9,220.00 | 9,290.00 | 9,150.00 | 9,270.00 | 8,037.29 | 30,172 |
| 2023-04-17 | 9,220.00 | 9,380.00 | 9,150.00 | 9,290.00 | 8,054.63 | 25,950 |
| 2023-04-14 | 9,330.00 | 9,370.00 | 9,210.00 | 9,290.00 | 8,054.63 | 24,366 |
| 2023-04-13 | 9,280.00 | 9,300.00 | 9,180.00 | 9,300.00 | 8,063.30 | 18,779 |
| 2023-04-12 | 9,210.00 | 9,280.00 | 9,150.00 | 9,280.00 | 8,045.96 | 27,762 |
| 2023-04-11 | 8,900.00 | 9,230.00 | 8,870.00 | 9,210.00 | 7,985.27 | 37,600 |
| 2023-04-10 | 8,980.00 | 9,070.00 | 8,850.00 | 8,950.00 | 7,759.84 | 25,853 |
| 2023-04-07 | 8,970.00 | 9,130.00 | 8,940.00 | 9,040.00 | 7,837.87 | 23,602 |
| 2023-04-06 | 9,150.00 | 9,190.00 | 8,920.00 | 9,000.00 | 7,803.19 | 33,093 |
| 2023-04-05 | 9,220.00 | 9,360.00 | 9,160.00 | 9,240.00 | 8,011.28 | 26,653 |
| 2023-04-04 | 9,200.00 | 9,370.00 | 9,180.00 | 9,310.00 | 8,071.97 | 26,504 |
| 2023-04-03 | 9,200.00 | 9,290.00 | 9,000.00 | 9,260.00 | 8,028.62 | 42,737 |
| 2023-03-31 | 9,290.00 | 9,330.00 | 9,080.00 | 9,200.00 | 7,976.60 | 45,147 |
| 2023-03-30 | 9,280.00 | 9,300.00 | 9,180.00 | 9,290.00 | 8,054.63 | 48,379 |
| 2023-03-29 | 9,280.00 | 9,290.00 | 9,110.00 | 9,220.00 | 7,993.94 | 25,190 |
| 2023-03-28 | 9,060.00 | 9,270.00 | 9,030.00 | 9,250.00 | 8,019.95 | 58,591 |
| 2023-03-27 | 9,150.00 | 9,430.00 | 8,970.00 | 9,150.00 | 7,933.25 | 119,281 |
| 2023-03-24 | 8,930.00 | 9,200.00 | 8,880.00 | 9,150.00 | 7,933.25 | 59,581 |
| 2023-03-23 | 9,000.00 | 9,120.00 | 8,790.00 | 8,940.00 | 7,751.17 | 40,993 |
| 2023-03-22 | 8,980.00 | 8,990.00 | 8,810.00 | 8,950.00 | 7,759.84 | 27,355 |
| 2023-03-21 | 9,050.00 | 9,050.00 | 8,790.00 | 8,820.00 | 7,647.13 | 21,731 |
| 2023-03-20 | 9,060.00 | 9,060.00 | 8,860.00 | 8,920.00 | 7,733.83 | 24,871 |
| 2023-03-17 | 8,570.00 | 9,080.00 | 8,550.00 | 9,060.00 | 7,855.22 | 110,830 |
| 2023-03-16 | 8,470.00 | 8,620.00 | 8,210.00 | 8,490.00 | 7,361.01 | 23,714 |
| 2023-03-15 | 8,420.00 | 8,500.00 | 8,360.00 | 8,490.00 | 7,361.01 | 34,411 |
| 2023-03-14 | 8,640.00 | 8,650.00 | 8,240.00 | 8,360.00 | 7,248.30 | 38,165 |
| 2023-03-13 | 8,700.00 | 8,780.00 | 8,420.00 | 8,730.00 | 7,569.10 | 30,858 |
| 2023-03-10 | 8,810.00 | 8,880.00 | 8,670.00 | 8,800.00 | 7,629.79 | 38,261 |
| 2023-03-09 | 9,000.00 | 9,070.00 | 8,810.00 | 8,910.00 | 7,725.16 | 23,890 |
| 2023-03-08 | 8,940.00 | 9,090.00 | 8,840.00 | 8,940.00 | 7,751.17 | 44,917 |
| 2023-03-07 | 8,560.00 | 8,950.00 | 8,560.00 | 8,930.00 | 7,742.50 | 72,221 |
| 2023-03-06 | 8,510.00 | 8,580.00 | 8,440.00 | 8,560.00 | 7,421.70 | 25,877 |
| 2023-03-03 | 8,430.00 | 8,550.00 | 8,400.00 | 8,500.00 | 7,369.68 | 26,801 |
| 2023-03-02 | 8,590.00 | 8,590.00 | 8,340.00 | 8,420.00 | 7,300.32 | 27,828 |
| 2023-02-28 | 8,420.00 | 8,480.00 | 8,380.00 | 8,400.00 | 7,282.98 | 12,859 |
| 2023-02-27 | 8,530.00 | 8,590.00 | 8,370.00 | 8,410.00 | 7,291.65 | 19,714 |
| 2023-02-24 | 8,660.00 | 8,700.00 | 8,560.00 | 8,600.00 | 7,456.39 | 12,151 |
| 2023-02-23 | 8,660.00 | 8,670.00 | 8,590.00 | 8,660.00 | 7,508.41 | 20,078 |
| 2023-02-22 | 8,700.00 | 8,730.00 | 8,600.00 | 8,660.00 | 7,508.41 | 13,194 |
| 2023-02-21 | 8,850.00 | 8,850.00 | 8,700.00 | 8,770.00 | 7,603.78 | 18,873 |
| 2023-02-20 | 8,810.00 | 8,870.00 | 8,700.00 | 8,810.00 | 7,638.46 | 18,674 |
| 2023-02-17 | 8,760.00 | 8,820.00 | 8,710.00 | 8,800.00 | 7,629.79 | 13,303 |
| 2023-02-16 | 8,790.00 | 8,900.00 | 8,710.00 | 8,800.00 | 7,629.79 | 13,833 |
| 2023-02-15 | 8,860.00 | 8,930.00 | 8,670.00 | 8,780.00 | 7,612.45 | 25,744 |
| 2023-02-14 | 8,790.00 | 8,880.00 | 8,770.00 | 8,840.00 | 7,664.47 | 14,852 |
| 2023-02-13 | 8,720.00 | 8,800.00 | 8,680.00 | 8,790.00 | 7,621.12 | 17,569 |
| 2023-02-10 | 8,940.00 | 8,940.00 | 8,700.00 | 8,810.00 | 7,638.46 | 23,670 |
| 2023-02-09 | 8,760.00 | 8,930.00 | 8,710.00 | 8,880.00 | 7,699.15 | 18,699 |
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.