Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,700.00 | 8,800.00 | 8,680.00 | 8,780.00 | 7,612.45 | 25,719 |
| 2023-02-07 | 8,650.00 | 8,700.00 | 8,600.00 | 8,650.00 | 7,499.74 | 23,119 |
| 2023-02-06 | 8,740.00 | 8,740.00 | 8,620.00 | 8,700.00 | 7,543.09 | 20,257 |
| 2023-02-03 | 8,780.00 | 8,780.00 | 8,670.00 | 8,750.00 | 7,586.44 | 12,919 |
| 2023-02-02 | 8,770.00 | 8,780.00 | 8,670.00 | 8,750.00 | 7,586.44 | 24,986 |
| 2023-02-01 | 8,710.00 | 8,710.00 | 8,630.00 | 8,670.00 | 7,517.08 | 16,305 |
| 2023-01-31 | 8,650.00 | 8,700.00 | 8,600.00 | 8,680.00 | 7,525.75 | 9,246 |
| 2023-01-30 | 8,720.00 | 8,720.00 | 8,610.00 | 8,680.00 | 7,525.75 | 19,178 |
| 2023-01-27 | 8,700.00 | 8,700.00 | 8,600.00 | 8,640.00 | 7,491.07 | 25,092 |
| 2023-01-26 | 8,680.00 | 8,680.00 | 8,600.00 | 8,630.00 | 7,482.40 | 11,774 |
| 2023-01-25 | 8,580.00 | 8,650.00 | 8,570.00 | 8,620.00 | 7,473.73 | 13,557 |
| 2023-01-20 | 8,530.00 | 8,560.00 | 8,480.00 | 8,530.00 | 7,395.69 | 10,418 |
| 2023-01-19 | 8,530.00 | 8,530.00 | 8,390.00 | 8,510.00 | 7,378.35 | 8,912 |
| 2023-01-18 | 8,550.00 | 8,560.00 | 8,440.00 | 8,500.00 | 7,369.68 | 14,326 |
| 2023-01-17 | 8,500.00 | 8,560.00 | 8,450.00 | 8,480.00 | 7,352.34 | 8,072 |
| 2023-01-16 | 8,550.00 | 8,630.00 | 8,490.00 | 8,550.00 | 7,413.03 | 8,204 |
| 2023-01-13 | 8,570.00 | 8,630.00 | 8,480.00 | 8,550.00 | 7,413.03 | 9,967 |
| 2023-01-12 | 8,540.00 | 8,630.00 | 8,490.00 | 8,540.00 | 7,404.36 | 5,149 |
| 2023-01-11 | 8,460.00 | 8,580.00 | 8,420.00 | 8,540.00 | 7,404.36 | 12,550 |
| 2023-01-10 | 8,460.00 | 8,470.00 | 8,410.00 | 8,440.00 | 7,317.66 | 7,456 |
| 2023-01-09 | 8,370.00 | 8,450.00 | 8,310.00 | 8,430.00 | 7,308.99 | 12,626 |
| 2023-01-06 | 8,350.00 | 8,410.00 | 8,230.00 | 8,350.00 | 7,239.63 | 15,604 |
| 2023-01-05 | 8,330.00 | 8,490.00 | 8,200.00 | 8,350.00 | 7,239.63 | 5,945 |
| 2023-01-04 | 8,080.00 | 8,450.00 | 8,080.00 | 8,350.00 | 7,239.63 | 21,458 |
| 2023-01-03 | 8,140.00 | 8,320.00 | 8,040.00 | 8,260.00 | 7,161.60 | 23,430 |
| 2023-01-02 | 8,290.00 | 8,340.00 | 8,140.00 | 8,280.00 | 7,178.94 | 24,786 |
| 2022-12-29 | 8,450.00 | 8,640.00 | 8,120.00 | 8,330.00 | 7,222.29 | 34,729 |
| 2022-12-28 | 8,770.00 | 8,780.00 | 8,440.00 | 8,540.00 | 7,404.36 | 26,329 |
| 2022-12-27 | 8,650.00 | 8,870.00 | 8,650.00 | 8,780.00 | 7,222.29 | 16,154 |
| 2022-12-26 | 8,860.00 | 8,860.00 | 8,640.00 | 8,680.00 | 7,140.03 | 26,014 |
| 2022-12-23 | 8,970.00 | 8,970.00 | 8,780.00 | 8,790.00 | 7,230.52 | 32,418 |
| 2022-12-22 | 8,970.00 | 9,040.00 | 8,940.00 | 9,020.00 | 7,419.71 | 12,218 |
| 2022-12-21 | 8,960.00 | 8,960.00 | 8,830.00 | 8,930.00 | 7,345.68 | 16,919 |
| 2022-12-20 | 9,080.00 | 9,080.00 | 8,860.00 | 8,860.00 | 7,288.10 | 32,470 |
| 2022-12-19 | 9,050.00 | 9,100.00 | 8,990.00 | 9,080.00 | 7,469.06 | 26,632 |
| 2022-12-16 | 9,000.00 | 9,120.00 | 8,870.00 | 9,040.00 | 7,436.16 | 37,060 |
| 2022-12-15 | 9,010.00 | 9,050.00 | 8,900.00 | 9,020.00 | 7,419.71 | 25,293 |
| 2022-12-14 | 8,890.00 | 9,040.00 | 8,750.00 | 8,990.00 | 7,395.03 | 64,580 |
| 2022-12-13 | 8,810.00 | 8,910.00 | 8,700.00 | 8,840.00 | 7,271.64 | 15,038 |
| 2022-12-12 | 8,920.00 | 8,920.00 | 8,740.00 | 8,810.00 | 7,246.97 | 27,267 |
| 2022-12-09 | 8,650.00 | 8,970.00 | 8,650.00 | 8,780.00 | 7,222.29 | 41,546 |
| 2022-12-08 | 8,660.00 | 8,670.00 | 8,520.00 | 8,620.00 | 7,090.68 | 8,146 |
| 2022-12-07 | 8,730.00 | 8,730.00 | 8,580.00 | 8,670.00 | 7,131.81 | 23,351 |
| 2022-12-06 | 8,850.00 | 8,850.00 | 8,720.00 | 8,800.00 | 7,238.74 | 9,142 |
| 2022-12-05 | 8,840.00 | 8,880.00 | 8,810.00 | 8,850.00 | 7,279.87 | 22,611 |
| 2022-12-02 | 8,820.00 | 8,850.00 | 8,750.00 | 8,840.00 | 7,271.64 | 10,963 |
| 2022-12-01 | 8,750.00 | 8,850.00 | 8,720.00 | 8,810.00 | 7,246.97 | 30,429 |
| 2022-11-30 | 8,660.00 | 8,740.00 | 8,610.00 | 8,710.00 | 7,164.71 | 11,820 |
| 2022-11-29 | 8,560.00 | 8,700.00 | 8,390.00 | 8,670.00 | 7,131.81 | 18,795 |
| 2022-11-28 | 8,710.00 | 8,710.00 | 8,490.00 | 8,560.00 | 7,041.32 | 15,359 |
| 2022-11-25 | 8,680.00 | 8,740.00 | 8,670.00 | 8,710.00 | 7,164.71 | 10,979 |
| 2022-11-24 | 8,640.00 | 8,720.00 | 8,620.00 | 8,670.00 | 7,131.81 | 20,660 |
| 2022-11-23 | 8,580.00 | 8,630.00 | 8,510.00 | 8,630.00 | 7,098.90 | 10,491 |
| 2022-11-22 | 8,530.00 | 8,640.00 | 8,430.00 | 8,550.00 | 7,033.10 | 11,002 |
| 2022-11-21 | 8,680.00 | 8,680.00 | 8,450.00 | 8,530.00 | 7,016.64 | 16,065 |
| 2022-11-18 | 8,700.00 | 8,730.00 | 8,620.00 | 8,650.00 | 7,115.35 | 11,075 |
| 2022-11-17 | 8,740.00 | 8,750.00 | 8,580.00 | 8,700.00 | 7,156.48 | 17,431 |
| 2022-11-16 | 8,770.00 | 8,810.00 | 8,650.00 | 8,740.00 | 7,189.39 | 20,053 |
| 2022-11-15 | 8,700.00 | 8,750.00 | 8,650.00 | 8,740.00 | 7,189.39 | 36,412 |
| 2022-11-14 | 8,740.00 | 8,910.00 | 8,640.00 | 8,650.00 | 7,115.35 | 50,501 |
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.