Samji Electronics Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	10,250.00	10,400.00	10,250.00	10,400.00	8,554.88	32,855
2022-08-11	10,200.00	10,300.00	10,200.00	10,300.00	8,472.62	18,573
2022-08-10	10,200.00	10,300.00	10,050.00	10,100.00	8,308.10	37,526
2022-08-09	10,400.00	10,450.00	10,250.00	10,300.00	8,472.62	19,500
2022-08-08	10,550.00	10,650.00	10,300.00	10,400.00	8,554.88	35,114
2022-08-05	10,550.00	10,700.00	10,550.00	10,650.00	8,760.52	12,554
2022-08-04	10,550.00	10,650.00	10,500.00	10,650.00	8,760.52	22,028
2022-08-03	10,500.00	10,600.00	10,450.00	10,550.00	8,678.26	15,767
2022-08-02	10,500.00	10,550.00	10,350.00	10,500.00	8,637.13	19,149
2022-08-01	10,500.00	10,550.00	10,400.00	10,500.00	8,637.13	21,809
2022-07-29	10,400.00	10,550.00	10,350.00	10,500.00	8,637.13	28,310
2022-07-28	10,450.00	10,450.00	10,300.00	10,350.00	8,513.75	20,533
2022-07-27	10,300.00	10,350.00	10,200.00	10,350.00	8,513.75	16,925
2022-07-26	10,300.00	10,350.00	10,200.00	10,300.00	8,472.62	10,379
2022-07-25	10,300.00	10,400.00	10,200.00	10,300.00	8,472.62	13,439
2022-07-22	10,200.00	10,400.00	10,150.00	10,300.00	8,472.62	15,737
2022-07-21	10,250.00	10,350.00	10,150.00	10,250.00	8,431.49	14,077
2022-07-20	10,350.00	10,400.00	10,100.00	10,250.00	8,431.49	23,292
2022-07-19	10,100.00	10,250.00	10,000.00	10,150.00	8,349.23	26,896
2022-07-18	10,050.00	10,200.00	9,960.00	10,150.00	8,349.23	42,080
2022-07-15	9,730.00	10,200.00	9,620.00	9,960.00	8,192.94	33,940
2022-07-14	9,500.00	9,900.00	9,470.00	9,800.00	8,061.33	20,274
2022-07-13	9,550.00	9,630.00	9,450.00	9,600.00	7,896.81	13,474
2022-07-12	9,820.00	9,820.00	9,480.00	9,550.00	7,855.68	27,370
2022-07-11	9,830.00	9,950.00	9,750.00	9,820.00	8,077.78	11,772
2022-07-08	9,920.00	9,920.00	9,800.00	9,830.00	8,086.00	16,353
2022-07-07	9,720.00	9,850.00	9,680.00	9,840.00	8,094.23	20,942
2022-07-06	9,760.00	9,930.00	9,590.00	9,660.00	7,946.16	30,607
2022-07-05	9,570.00	9,800.00	9,570.00	9,720.00	7,995.52	24,768
2022-07-04	9,620.00	9,700.00	9,250.00	9,600.00	7,896.81	40,648
2022-07-01	9,750.00	9,970.00	9,540.00	9,610.00	7,905.03	25,594
2022-06-30	9,860.00	9,990.00	9,700.00	9,850.00	8,102.45	29,017
2022-06-29	9,650.00	9,950.00	9,650.00	9,940.00	8,176.49	28,816
2022-06-28	9,800.00	9,920.00	9,730.00	9,880.00	8,127.13	38,637
2022-06-27	9,580.00	9,840.00	9,530.00	9,800.00	8,061.33	37,680
2022-06-24	9,070.00	9,580.00	9,070.00	9,540.00	7,847.45	138,699
2022-06-23	9,540.00	9,630.00	9,140.00	9,220.00	7,584.23	90,804
2022-06-22	10,250.00	10,250.00	9,510.00	9,540.00	7,847.45	135,055
2022-06-21	10,050.00	10,300.00	10,000.00	10,150.00	8,349.23	46,886
2022-06-20	10,550.00	10,650.00	9,980.00	10,100.00	8,308.10	89,079
2022-06-17	10,050.00	11,050.00	10,000.00	10,600.00	8,719.39	131,354
2022-06-16	10,500.00	10,700.00	10,250.00	10,350.00	8,513.75	74,017
2022-06-15	10,400.00	10,550.00	10,150.00	10,350.00	8,513.75	64,242
2022-06-14	10,300.00	10,650.00	10,250.00	10,500.00	8,637.13	108,643
2022-06-13	11,150.00	11,150.00	10,550.00	10,600.00	8,719.39	129,411
2022-06-10	11,500.00	11,550.00	11,250.00	11,350.00	9,336.33	104,255
2022-06-09	11,700.00	11,750.00	11,400.00	11,600.00	9,541.98	45,493
2022-06-08	11,750.00	11,850.00	11,700.00	11,700.00	9,624.24	29,093
2022-06-07	12,000.00	12,000.00	11,600.00	11,750.00	9,665.36	67,173
2022-06-03	12,100.00	12,150.00	11,950.00	12,000.00	9,871.01	35,716
2022-06-02	12,050.00	12,150.00	11,900.00	12,050.00	9,912.14	28,912
2022-05-31	11,950.00	12,050.00	11,900.00	12,050.00	9,912.14	45,070
2022-05-30	12,000.00	12,050.00	11,900.00	12,000.00	9,871.01	33,970
2022-05-27	11,900.00	12,050.00	11,850.00	11,900.00	9,788.75	30,018
2022-05-26	11,800.00	11,950.00	11,750.00	11,800.00	9,706.49	23,967
2022-05-25	11,750.00	11,950.00	11,650.00	11,800.00	9,706.49	35,770
2022-05-24	12,050.00	12,150.00	11,750.00	11,800.00	9,706.49	38,329
2022-05-23	12,150.00	12,400.00	12,050.00	12,050.00	9,912.14	37,183
2022-05-20	12,000.00	12,200.00	11,950.00	12,150.00	9,994.40	36,245
2022-05-19	11,900.00	12,050.00	11,850.00	11,950.00	9,829.88	31,069

← NewerPage 18 of 21 · 1,228 trading daysOlder →

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.