Samji Electronics Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12,700.00	12,700.00	12,400.00	12,500.00	9,947.92	77,759
2021-11-19	12,300.00	12,550.00	12,200.00	12,450.00	9,908.13	94,886
2021-11-18	12,200.00	12,350.00	12,100.00	12,150.00	9,669.38	61,845
2021-11-17	12,250.00	12,400.00	12,150.00	12,200.00	9,709.17	72,296
2021-11-16	12,100.00	12,450.00	12,050.00	12,200.00	9,709.17	99,558
2021-11-15	11,800.00	12,450.00	11,750.00	12,100.00	9,629.59	140,875
2021-11-12	11,500.00	11,750.00	11,400.00	11,700.00	9,311.25	65,183
2021-11-11	11,500.00	11,550.00	11,200.00	11,350.00	9,032.71	71,481
2021-11-10	11,800.00	11,900.00	11,550.00	11,550.00	9,191.88	59,634
2021-11-09	11,800.00	12,050.00	11,800.00	11,800.00	9,390.84	44,563
2021-11-08	11,950.00	12,050.00	11,750.00	11,900.00	9,470.42	39,028
2021-11-05	12,000.00	12,100.00	11,700.00	11,950.00	9,510.21	54,076
2021-11-04	12,100.00	12,200.00	11,650.00	11,850.00	9,430.63	61,323
2021-11-03	12,200.00	12,250.00	11,950.00	12,050.00	9,589.79	36,858
2021-11-02	12,050.00	12,300.00	12,000.00	12,200.00	9,709.17	51,450
2021-11-01	12,250.00	12,350.00	11,950.00	11,950.00	9,510.21	73,634
2021-10-29	12,500.00	12,600.00	12,200.00	12,200.00	9,709.17	47,498
2021-10-28	12,350.00	12,550.00	12,350.00	12,500.00	9,947.92	31,367
2021-10-27	12,450.00	12,550.00	12,350.00	12,400.00	9,868.34	38,247
2021-10-26	12,200.00	12,500.00	12,200.00	12,500.00	9,947.92	48,959
2021-10-25	12,200.00	12,300.00	12,050.00	12,300.00	9,788.75	37,498
2021-10-22	12,350.00	12,350.00	12,050.00	12,150.00	9,669.38	53,895
2021-10-21	12,450.00	12,500.00	12,200.00	12,250.00	9,748.96	28,176

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.