Samji Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,250.00	12,250.00	12,100.00	12,150.00	9,994.40	48,134
2022-05-17	11,850.00	12,300.00	11,750.00	12,100.00	9,953.27	83,187
2022-05-16	11,900.00	11,900.00	11,650.00	11,750.00	9,665.36	29,875
2022-05-13	11,550.00	11,800.00	11,550.00	11,650.00	9,583.11	35,795
2022-05-12	11,800.00	11,900.00	11,400.00	11,600.00	9,541.98	69,849
2022-05-11	11,900.00	12,050.00	11,800.00	11,950.00	9,829.88	20,938
2022-05-10	11,800.00	11,950.00	11,400.00	11,900.00	9,788.75	87,722
2022-05-09	12,100.00	12,350.00	11,950.00	12,050.00	9,912.14	110,191
2022-05-06	12,100.00	12,250.00	12,050.00	12,150.00	9,994.40	42,540
2022-05-04	12,300.00	12,600.00	12,100.00	12,250.00	10,076.66	105,957
2022-05-03	12,050.00	12,150.00	12,000.00	12,050.00	9,912.14	24,614
2022-05-02	11,950.00	12,150.00	11,900.00	12,050.00	9,912.14	26,500
2022-04-29	11,950.00	12,150.00	11,950.00	12,050.00	9,912.14	26,296
2022-04-28	11,850.00	11,950.00	11,750.00	11,900.00	9,788.75	37,202
2022-04-27	11,850.00	11,950.00	11,700.00	11,900.00	9,788.75	57,353
2022-04-26	12,150.00	12,250.00	12,050.00	12,100.00	9,953.27	73,962
2022-04-25	12,150.00	12,300.00	12,100.00	12,200.00	10,035.53	28,950
2022-04-22	12,250.00	12,400.00	12,200.00	12,350.00	10,158.92	31,129
2022-04-21	12,400.00	12,500.00	12,350.00	12,400.00	10,200.04	42,050
2022-04-20	12,400.00	12,450.00	12,250.00	12,400.00	10,200.04	42,861
2022-04-19	12,150.00	12,400.00	12,150.00	12,400.00	10,200.04	41,184
2022-04-18	12,050.00	12,350.00	12,050.00	12,200.00	10,035.53	20,745
2022-04-15	12,250.00	12,350.00	12,100.00	12,150.00	9,994.40	48,494
2022-04-14	12,350.00	12,500.00	12,300.00	12,300.00	10,117.79	45,731
2022-04-13	12,100.00	12,450.00	12,100.00	12,350.00	10,158.92	60,267
2022-04-12	12,200.00	12,350.00	11,950.00	12,150.00	9,994.40	87,582
2022-04-11	12,400.00	12,650.00	12,250.00	12,350.00	10,158.92	99,762
2022-04-08	12,350.00	12,450.00	12,150.00	12,400.00	10,200.04	59,486
2022-04-07	12,300.00	12,400.00	12,150.00	12,400.00	10,200.04	54,511
2022-04-06	12,550.00	12,600.00	12,250.00	12,400.00	10,200.04	86,927
2022-04-05	12,800.00	12,850.00	12,650.00	12,700.00	10,446.82	59,219
2022-04-04	12,800.00	12,850.00	12,650.00	12,800.00	10,529.08	49,225
2022-04-01	12,800.00	12,850.00	12,600.00	12,800.00	10,529.08	81,137
2022-03-31	12,650.00	12,950.00	12,550.00	12,850.00	10,570.21	143,476
2022-03-30	12,700.00	12,700.00	12,500.00	12,650.00	10,405.69	110,953
2022-03-29	12,500.00	12,750.00	12,450.00	12,600.00	10,364.56	178,609
2022-03-28	12,350.00	12,350.00	12,150.00	12,300.00	10,117.79	52,803
2022-03-25	12,550.00	12,600.00	12,250.00	12,350.00	10,158.92	89,728
2022-03-24	12,150.00	12,500.00	12,000.00	12,500.00	10,282.30	95,120
2022-03-23	12,150.00	12,400.00	12,100.00	12,150.00	9,994.40	118,354
2022-03-22	11,900.00	12,100.00	11,900.00	12,050.00	9,912.14	61,374
2022-03-21	12,300.00	12,350.00	11,950.00	11,950.00	9,829.88	114,428
2022-03-18	12,600.00	12,600.00	12,250.00	12,250.00	10,076.66	372,185
2022-03-17	11,500.00	12,250.00	11,350.00	12,250.00	10,076.66	294,922
2022-03-16	11,150.00	11,400.00	11,050.00	11,400.00	9,377.46	62,773
2022-03-15	11,050.00	11,200.00	11,000.00	11,050.00	9,089.56	31,447
2022-03-14	11,450.00	11,500.00	10,950.00	11,050.00	9,089.56	79,930
2022-03-11	11,400.00	11,500.00	11,300.00	11,450.00	9,418.59	71,765
2022-03-10	11,400.00	11,500.00	11,100.00	11,350.00	9,336.33	185,434
2022-03-08	10,750.00	11,000.00	10,700.00	10,750.00	8,842.78	160,495
2022-03-07	11,100.00	11,100.00	10,800.00	10,950.00	9,007.30	34,168
2022-03-04	11,300.00	11,300.00	11,050.00	11,100.00	9,130.68	33,511
2022-03-03	11,200.00	11,250.00	11,050.00	11,200.00	9,212.94	33,041
2022-03-02	10,950.00	11,150.00	10,850.00	11,100.00	9,130.68	37,580
2022-02-28	10,850.00	11,050.00	10,800.00	10,900.00	8,966.17	27,692
2022-02-25	10,850.00	11,000.00	10,850.00	10,900.00	8,966.17	37,887
2022-02-24	10,950.00	11,050.00	10,600.00	10,650.00	8,760.52	74,813
2022-02-23	11,000.00	11,150.00	10,900.00	11,050.00	9,089.56	38,230
2022-02-22	10,900.00	11,150.00	10,850.00	10,900.00	8,966.17	53,460
2022-02-21	11,000.00	11,200.00	10,900.00	11,150.00	9,171.81	47,683

← NewerPage 19 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.