Samji Electronics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,900.00	11,500.00	10,900.00	11,150.00	9,171.81	224,761
2022-02-17	10,550.00	10,800.00	10,350.00	10,700.00	8,801.65	74,940
2022-02-16	10,300.00	10,600.00	10,300.00	10,500.00	8,637.13	49,264
2022-02-15	10,250.00	10,400.00	10,050.00	10,100.00	8,308.10	45,258
2022-02-14	10,300.00	10,450.00	10,100.00	10,250.00	8,431.49	62,422
2022-02-11	10,750.00	10,800.00	10,550.00	10,550.00	8,678.26	40,657
2022-02-10	10,950.00	11,000.00	10,800.00	10,850.00	8,925.04	30,581
2022-02-09	10,900.00	10,900.00	10,750.00	10,850.00	8,925.04	33,231
2022-02-08	10,850.00	10,950.00	10,600.00	10,750.00	8,842.78	33,121
2022-02-07	11,000.00	11,000.00	10,800.00	10,850.00	8,925.04	26,609
2022-02-04	10,900.00	11,000.00	10,700.00	11,000.00	9,048.43	34,793
2022-02-03	10,750.00	11,000.00	10,550.00	10,850.00	8,925.04	75,164
2022-01-28	10,050.00	10,450.00	9,990.00	10,350.00	8,513.75	65,559
2022-01-27	10,400.00	10,500.00	10,000.00	10,050.00	8,266.97	120,628
2022-01-26	10,300.00	10,650.00	10,300.00	10,450.00	8,596.01	73,362
2022-01-25	10,900.00	11,000.00	10,250.00	10,400.00	8,554.88	205,273
2022-01-24	11,100.00	11,100.00	10,850.00	10,900.00	8,966.17	77,382
2022-01-21	11,250.00	11,500.00	11,000.00	11,150.00	9,171.81	123,851
2022-01-20	11,050.00	11,450.00	11,050.00	11,400.00	9,377.46	45,878
2022-01-19	11,050.00	11,400.00	11,000.00	11,100.00	9,130.68	68,770
2022-01-18	11,500.00	11,600.00	11,200.00	11,300.00	9,295.20	63,663
2022-01-17	11,950.00	12,000.00	11,450.00	11,500.00	9,459.72	94,991
2022-01-14	12,000.00	12,050.00	11,850.00	11,850.00	9,747.62	52,042
2022-01-13	12,000.00	12,100.00	11,950.00	12,050.00	9,912.14	34,009
2022-01-12	11,900.00	12,000.00	11,800.00	11,950.00	9,829.88	51,166
2022-01-11	11,850.00	12,000.00	11,650.00	11,750.00	9,665.36	58,761
2022-01-10	12,000.00	12,100.00	11,800.00	11,850.00	9,747.62	78,968
2022-01-07	11,800.00	12,000.00	11,800.00	12,000.00	9,871.01	43,384
2022-01-06	12,000.00	12,100.00	11,750.00	11,750.00	9,665.36	106,203
2022-01-05	12,400.00	12,400.00	12,150.00	12,150.00	9,994.40	83,693
2022-01-04	12,600.00	12,600.00	12,300.00	12,400.00	10,200.04	73,751
2022-01-03	12,200.00	12,550.00	12,200.00	12,550.00	10,323.43	130,091
2021-12-30	12,250.00	12,350.00	12,200.00	12,250.00	10,076.66	69,288
2021-12-29	12,300.00	12,350.00	12,150.00	12,250.00	10,076.66	47,292
2021-12-28	12,300.00	12,400.00	12,200.00	12,300.00	9,788.75	129,944
2021-12-27	12,000.00	12,300.00	12,000.00	12,250.00	9,748.96	98,602
2021-12-24	12,200.00	12,200.00	11,900.00	12,000.00	9,550.00	266,562
2021-12-23	12,100.00	12,200.00	11,950.00	12,100.00	9,629.59	55,918
2021-12-22	12,100.00	12,200.00	11,900.00	11,950.00	9,510.21	89,929
2021-12-21	11,950.00	12,100.00	11,750.00	11,950.00	9,510.21	33,566
2021-12-20	12,300.00	12,300.00	11,900.00	11,900.00	9,470.42	64,298
2021-12-17	12,250.00	12,350.00	12,150.00	12,300.00	9,788.75	45,652
2021-12-16	12,300.00	12,550.00	12,250.00	12,250.00	9,748.96	77,038
2021-12-15	12,150.00	12,250.00	12,100.00	12,150.00	9,669.38	38,517
2021-12-14	12,350.00	12,450.00	12,100.00	12,150.00	9,669.38	58,273
2021-12-13	12,300.00	12,400.00	12,150.00	12,350.00	9,828.54	73,346
2021-12-10	12,300.00	12,400.00	12,100.00	12,100.00	9,629.59	72,850
2021-12-09	12,300.00	12,400.00	12,250.00	12,300.00	9,788.75	45,881
2021-12-08	12,450.00	12,550.00	12,200.00	12,250.00	9,748.96	94,679
2021-12-07	12,000.00	12,450.00	11,950.00	12,300.00	9,788.75	100,230
2021-12-06	11,500.00	11,950.00	11,450.00	11,850.00	9,430.63	71,915
2021-12-03	11,650.00	11,800.00	11,500.00	11,600.00	9,231.67	59,560
2021-12-02	11,250.00	11,700.00	11,250.00	11,650.00	9,271.46	48,778
2021-12-01	11,050.00	11,500.00	10,900.00	11,400.00	9,072.50	98,297
2021-11-30	11,900.00	12,050.00	11,100.00	11,150.00	8,873.54	108,806
2021-11-29	11,600.00	12,000.00	11,300.00	11,800.00	9,390.84	129,259
2021-11-26	12,550.00	12,550.00	12,100.00	12,300.00	9,788.75	89,381
2021-11-25	12,850.00	12,850.00	12,550.00	12,550.00	9,987.71	80,416
2021-11-24	12,300.00	13,000.00	12,300.00	12,900.00	10,266.25	261,937
2021-11-23	12,450.00	12,500.00	12,250.00	12,300.00	9,788.75	40,056

← NewerPage 20 of 21 · 1,223 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.