Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,730.00 | 8,730.00 | 8,610.00 | 8,730.00 | 7,181.16 | 27,522 |
| 2022-11-10 | 8,500.00 | 8,500.00 | 8,350.00 | 8,470.00 | 6,967.29 | 12,542 |
| 2022-11-09 | 8,500.00 | 8,550.00 | 8,480.00 | 8,510.00 | 7,000.19 | 22,802 |
| 2022-11-08 | 8,330.00 | 8,500.00 | 8,300.00 | 8,500.00 | 6,991.97 | 44,102 |
| 2022-11-07 | 8,210.00 | 8,310.00 | 8,140.00 | 8,310.00 | 6,835.67 | 14,842 |
| 2022-11-04 | 8,220.00 | 8,240.00 | 8,110.00 | 8,210.00 | 6,753.42 | 12,062 |
| 2022-11-03 | 8,180.00 | 8,260.00 | 8,080.00 | 8,250.00 | 6,786.32 | 12,449 |
| 2022-11-02 | 8,250.00 | 8,260.00 | 8,180.00 | 8,240.00 | 6,778.09 | 15,178 |
| 2022-11-01 | 8,100.00 | 8,250.00 | 8,100.00 | 8,250.00 | 6,786.32 | 20,090 |
| 2022-10-31 | 8,190.00 | 8,190.00 | 8,090.00 | 8,140.00 | 6,695.84 | 9,875 |
| 2022-10-28 | 8,140.00 | 8,180.00 | 8,050.00 | 8,120.00 | 6,679.38 | 8,335 |
| 2022-10-27 | 8,030.00 | 8,170.00 | 8,030.00 | 8,140.00 | 6,695.84 | 12,680 |
| 2022-10-26 | 8,100.00 | 8,120.00 | 8,000.00 | 8,090.00 | 6,654.71 | 15,961 |
| 2022-10-25 | 8,060.00 | 8,130.00 | 8,000.00 | 8,090.00 | 6,654.71 | 19,969 |
| 2022-10-24 | 8,060.00 | 8,120.00 | 8,010.00 | 8,050.00 | 6,621.80 | 31,234 |
| 2022-10-21 | 8,110.00 | 8,120.00 | 7,950.00 | 7,990.00 | 6,572.45 | 12,409 |
| 2022-10-20 | 8,160.00 | 8,230.00 | 8,080.00 | 8,120.00 | 6,679.38 | 27,819 |
| 2022-10-19 | 8,330.00 | 8,330.00 | 8,190.00 | 8,230.00 | 6,769.87 | 26,571 |
| 2022-10-18 | 8,110.00 | 8,240.00 | 8,070.00 | 8,200.00 | 6,745.19 | 22,492 |
| 2022-10-17 | 7,900.00 | 8,060.00 | 7,840.00 | 8,020.00 | 6,597.13 | 24,360 |
| 2022-10-14 | 7,820.00 | 8,030.00 | 7,780.00 | 7,990.00 | 6,572.45 | 52,196 |
| 2022-10-13 | 7,940.00 | 8,060.00 | 7,740.00 | 7,740.00 | 6,366.80 | 30,438 |
| 2022-10-12 | 8,020.00 | 8,060.00 | 7,930.00 | 8,040.00 | 6,613.58 | 19,638 |
| 2022-10-11 | 8,110.00 | 8,270.00 | 7,970.00 | 8,020.00 | 6,597.13 | 34,133 |
| 2022-10-07 | 8,210.00 | 8,340.00 | 8,190.00 | 8,340.00 | 6,860.35 | 10,917 |
| 2022-10-06 | 8,120.00 | 8,280.00 | 8,120.00 | 8,280.00 | 6,811.00 | 14,625 |
| 2022-10-05 | 8,280.00 | 8,370.00 | 8,030.00 | 8,090.00 | 6,654.71 | 25,984 |
| 2022-10-04 | 8,070.00 | 8,260.00 | 8,030.00 | 8,250.00 | 6,786.32 | 24,798 |
| 2022-09-30 | 7,940.00 | 8,030.00 | 7,790.00 | 8,000.00 | 6,580.67 | 53,416 |
| 2022-09-29 | 8,030.00 | 8,150.00 | 7,940.00 | 8,050.00 | 6,621.80 | 62,954 |
| 2022-09-28 | 8,340.00 | 8,390.00 | 7,800.00 | 7,970.00 | 6,556.00 | 86,688 |
| 2022-09-27 | 8,460.00 | 8,620.00 | 8,240.00 | 8,340.00 | 6,860.35 | 69,749 |
| 2022-09-26 | 8,980.00 | 8,980.00 | 8,500.00 | 8,500.00 | 6,991.97 | 74,196 |
| 2022-09-23 | 9,360.00 | 9,380.00 | 8,990.00 | 9,070.00 | 7,460.84 | 44,436 |
| 2022-09-22 | 9,390.00 | 9,480.00 | 9,170.00 | 9,360.00 | 7,699.39 | 34,405 |
| 2022-09-21 | 9,460.00 | 9,690.00 | 9,460.00 | 9,550.00 | 7,855.68 | 7,941 |
| 2022-09-20 | 9,330.00 | 9,630.00 | 9,330.00 | 9,600.00 | 7,896.81 | 26,829 |
| 2022-09-19 | 9,610.00 | 9,630.00 | 9,320.00 | 9,340.00 | 7,682.94 | 60,686 |
| 2022-09-16 | 9,820.00 | 9,900.00 | 9,650.00 | 9,660.00 | 7,946.16 | 46,011 |
| 2022-09-15 | 9,970.00 | 9,970.00 | 9,810.00 | 9,950.00 | 8,184.71 | 23,508 |
| 2022-09-14 | 9,700.00 | 9,970.00 | 9,670.00 | 9,970.00 | 8,201.16 | 26,669 |
| 2022-09-13 | 10,000.00 | 10,050.00 | 9,990.00 | 10,050.00 | 8,266.97 | 36,257 |
| 2022-09-08 | 9,920.00 | 9,960.00 | 9,850.00 | 9,920.00 | 8,160.04 | 23,558 |
| 2022-09-07 | 9,870.00 | 9,950.00 | 9,660.00 | 9,920.00 | 8,160.04 | 30,946 |
| 2022-09-06 | 9,780.00 | 9,980.00 | 9,780.00 | 9,900.00 | 8,143.58 | 16,478 |
| 2022-09-05 | 9,920.00 | 9,960.00 | 9,700.00 | 9,890.00 | 8,135.36 | 30,979 |
| 2022-09-02 | 10,000.00 | 10,150.00 | 9,790.00 | 9,980.00 | 8,209.39 | 25,790 |
| 2022-09-01 | 9,910.00 | 10,400.00 | 9,890.00 | 10,000.00 | 8,225.84 | 64,007 |
| 2022-08-31 | 9,790.00 | 10,100.00 | 9,770.00 | 10,050.00 | 8,266.97 | 18,829 |
| 2022-08-30 | 9,730.00 | 9,880.00 | 9,730.00 | 9,870.00 | 8,118.91 | 10,188 |
| 2022-08-29 | 9,840.00 | 9,870.00 | 9,710.00 | 9,770.00 | 8,036.65 | 39,217 |
| 2022-08-26 | 10,150.00 | 10,200.00 | 9,990.00 | 10,050.00 | 8,266.97 | 29,578 |
| 2022-08-25 | 9,950.00 | 10,100.00 | 9,860.00 | 10,100.00 | 8,308.10 | 22,949 |
| 2022-08-24 | 9,850.00 | 9,950.00 | 9,840.00 | 9,870.00 | 8,118.91 | 15,861 |
| 2022-08-23 | 9,840.00 | 9,870.00 | 9,700.00 | 9,850.00 | 8,102.45 | 36,054 |
| 2022-08-22 | 10,150.00 | 10,150.00 | 9,900.00 | 9,900.00 | 8,143.58 | 49,162 |
| 2022-08-19 | 10,250.00 | 10,350.00 | 10,200.00 | 10,200.00 | 8,390.36 | 18,896 |
| 2022-08-18 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 8,472.62 | 30,596 |
| 2022-08-17 | 10,500.00 | 10,500.00 | 10,250.00 | 10,400.00 | 8,554.88 | 45,022 |
| 2022-08-16 | 10,450.00 | 10,600.00 | 10,350.00 | 10,500.00 | 8,637.13 | 31,470 |
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.