Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16,700.00 | 17,340.00 | 16,410.00 | 16,700.00 | 16,700.00 | 242,452 |
| 2026-01-19 | 16,700.00 | 17,180.00 | 16,500.00 | 16,830.00 | 16,830.00 | 146,986 |
| 2026-01-16 | 16,460.00 | 16,700.00 | 16,100.00 | 16,680.00 | 16,680.00 | 128,630 |
| 2026-01-15 | 17,050.00 | 17,360.00 | 16,150.00 | 16,430.00 | 16,430.00 | 162,466 |
| 2026-01-14 | 16,940.00 | 17,270.00 | 16,460.00 | 17,050.00 | 17,050.00 | 116,042 |
| 2026-01-13 | 15,900.00 | 16,900.00 | 15,900.00 | 16,900.00 | 16,900.00 | 158,338 |
| 2026-01-12 | 16,100.00 | 16,190.00 | 15,750.00 | 15,890.00 | 15,890.00 | 129,443 |
| 2026-01-09 | 16,480.00 | 16,480.00 | 15,720.00 | 16,000.00 | 16,000.00 | 137,837 |
| 2026-01-08 | 16,810.00 | 16,900.00 | 16,160.00 | 16,370.00 | 16,370.00 | 153,703 |
| 2026-01-07 | 16,200.00 | 17,340.00 | 16,030.00 | 16,810.00 | 16,810.00 | 273,592 |
| 2026-01-06 | 16,500.00 | 16,850.00 | 15,750.00 | 16,200.00 | 16,200.00 | 269,634 |
| 2026-01-05 | 15,440.00 | 18,990.00 | 15,420.00 | 16,500.00 | 16,500.00 | 1,339,967 |
| 2026-01-02 | 14,660.00 | 14,980.00 | 14,310.00 | 14,690.00 | 14,690.00 | 108,256 |
| 2025-12-30 | 14,110.00 | 14,790.00 | 14,010.00 | 14,740.00 | 14,740.00 | 122,328 |
| 2025-12-29 | 14,210.00 | 14,470.00 | 13,880.00 | 14,110.00 | 14,110.00 | 80,335 |
| 2025-12-26 | 14,350.00 | 14,670.00 | 14,220.00 | 14,480.00 | 13,930.00 | 61,575 |
| 2025-12-24 | 14,450.00 | 14,490.00 | 13,950.00 | 14,300.00 | 13,756.84 | 75,814 |
| 2025-12-23 | 14,520.00 | 14,680.00 | 14,320.00 | 14,450.00 | 13,901.14 | 27,340 |
| 2025-12-22 | 14,260.00 | 14,790.00 | 14,260.00 | 14,510.00 | 13,958.86 | 70,644 |
| 2025-12-19 | 14,380.00 | 14,480.00 | 14,090.00 | 14,180.00 | 13,641.40 | 61,491 |
| 2025-12-18 | 14,260.00 | 14,370.00 | 14,020.00 | 14,280.00 | 13,737.60 | 42,558 |
| 2025-12-17 | 14,090.00 | 14,260.00 | 13,940.00 | 14,260.00 | 13,718.36 | 48,149 |
| 2025-12-16 | 14,090.00 | 14,270.00 | 13,900.00 | 14,060.00 | 13,525.95 | 45,025 |
| 2025-12-15 | 14,130.00 | 14,200.00 | 13,900.00 | 14,090.00 | 13,554.81 | 20,070 |
| 2025-12-12 | 14,080.00 | 14,250.00 | 13,960.00 | 14,130.00 | 13,593.29 | 39,659 |
| 2025-12-11 | 14,170.00 | 14,300.00 | 13,910.00 | 14,070.00 | 13,535.57 | 48,664 |
| 2025-12-10 | 14,050.00 | 14,220.00 | 13,740.00 | 14,160.00 | 13,622.15 | 67,737 |
| 2025-12-09 | 13,710.00 | 14,040.00 | 13,600.00 | 14,030.00 | 13,497.09 | 61,384 |
| 2025-12-08 | 13,820.00 | 13,890.00 | 13,570.00 | 13,710.00 | 13,189.25 | 37,141 |
| 2025-12-05 | 13,640.00 | 13,840.00 | 13,500.00 | 13,820.00 | 13,295.07 | 51,448 |
| 2025-12-04 | 13,630.00 | 13,790.00 | 13,510.00 | 13,620.00 | 13,102.67 | 40,795 |
| 2025-12-03 | 13,570.00 | 13,800.00 | 13,480.00 | 13,630.00 | 13,112.29 | 58,331 |
| 2025-12-02 | 13,420.00 | 13,660.00 | 13,310.00 | 13,570.00 | 13,054.56 | 96,633 |
| 2025-12-01 | 13,250.00 | 13,490.00 | 13,180.00 | 13,260.00 | 12,756.34 | 78,819 |
| 2025-11-28 | 13,250.00 | 13,340.00 | 12,960.00 | 13,160.00 | 12,660.14 | 34,805 |
| 2025-11-27 | 13,260.00 | 13,340.00 | 13,110.00 | 13,250.00 | 12,746.72 | 56,808 |
| 2025-11-26 | 12,960.00 | 13,200.00 | 12,930.00 | 13,140.00 | 12,640.90 | 40,201 |
| 2025-11-25 | 12,890.00 | 13,100.00 | 12,860.00 | 12,950.00 | 12,458.11 | 29,224 |
| 2025-11-24 | 12,890.00 | 12,970.00 | 12,660.00 | 12,860.00 | 12,371.53 | 27,018 |
| 2025-11-21 | 12,800.00 | 13,070.00 | 12,660.00 | 12,890.00 | 12,400.39 | 49,012 |
| 2025-11-20 | 12,580.00 | 13,290.00 | 12,580.00 | 12,970.00 | 12,477.36 | 93,241 |
| 2025-11-19 | 12,520.00 | 12,690.00 | 12,260.00 | 12,570.00 | 12,092.55 | 44,380 |
| 2025-11-18 | 12,800.00 | 12,840.00 | 12,450.00 | 12,520.00 | 12,044.45 | 41,548 |
| 2025-11-17 | 12,500.00 | 13,190.00 | 12,490.00 | 12,850.00 | 12,361.91 | 157,099 |
| 2025-11-14 | 12,420.00 | 12,460.00 | 12,180.00 | 12,250.00 | 11,784.70 | 32,428 |
| 2025-11-13 | 12,750.00 | 12,880.00 | 12,410.00 | 12,560.00 | 12,082.93 | 32,293 |
| 2025-11-12 | 12,490.00 | 12,710.00 | 12,360.00 | 12,710.00 | 12,227.23 | 50,159 |
| 2025-11-11 | 12,300.00 | 12,560.00 | 12,290.00 | 12,480.00 | 12,005.97 | 45,421 |
| 2025-11-10 | 11,800.00 | 12,290.00 | 11,700.00 | 12,290.00 | 11,823.18 | 40,902 |
| 2025-11-07 | 11,730.00 | 11,980.00 | 11,680.00 | 11,800.00 | 11,351.80 | 26,412 |
| 2025-11-06 | 11,890.00 | 12,180.00 | 11,550.00 | 12,000.00 | 11,544.20 | 48,816 |
| 2025-11-05 | 11,910.00 | 11,910.00 | 11,360.00 | 11,710.00 | 11,265.21 | 65,539 |
| 2025-11-04 | 12,060.00 | 12,230.00 | 11,870.00 | 11,910.00 | 11,457.62 | 68,597 |
| 2025-11-03 | 12,420.00 | 12,600.00 | 12,120.00 | 12,160.00 | 11,698.12 | 70,401 |
| 2025-10-31 | 12,690.00 | 12,710.00 | 12,400.00 | 12,450.00 | 11,977.11 | 48,691 |
| 2025-10-30 | 12,540.00 | 12,750.00 | 12,490.00 | 12,690.00 | 12,207.99 | 73,136 |
| 2025-10-29 | 12,300.00 | 12,590.00 | 12,300.00 | 12,480.00 | 12,005.97 | 65,899 |
| 2025-10-28 | 12,470.00 | 12,470.00 | 12,150.00 | 12,280.00 | 11,813.56 | 41,670 |
| 2025-10-27 | 12,410.00 | 12,480.00 | 12,250.00 | 12,400.00 | 11,929.01 | 40,667 |
| 2025-10-24 | 12,500.00 | 12,610.00 | 12,300.00 | 12,410.00 | 11,938.63 | 33,198 |
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.