Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,000.00 | 12,060.00 | 11,830.00 | 12,040.00 | 11,582.68 | 54,832 |
| 2025-07-22 | 12,080.00 | 12,120.00 | 11,840.00 | 11,980.00 | 11,524.96 | 68,943 |
| 2025-07-21 | 11,870.00 | 12,120.00 | 11,870.00 | 12,080.00 | 11,621.16 | 52,967 |
| 2025-07-18 | 11,990.00 | 12,090.00 | 11,830.00 | 11,850.00 | 11,399.90 | 34,823 |
| 2025-07-17 | 12,050.00 | 12,130.00 | 11,800.00 | 11,990.00 | 11,534.58 | 49,178 |
| 2025-07-16 | 12,030.00 | 12,140.00 | 11,940.00 | 12,050.00 | 11,592.30 | 39,256 |
| 2025-07-15 | 11,880.00 | 12,090.00 | 11,860.00 | 12,010.00 | 11,553.82 | 51,350 |
| 2025-07-14 | 12,030.00 | 12,030.00 | 11,850.00 | 11,940.00 | 11,486.48 | 47,122 |
| 2025-07-11 | 12,120.00 | 12,190.00 | 11,960.00 | 12,040.00 | 11,582.68 | 45,396 |
| 2025-07-10 | 12,060.00 | 12,130.00 | 11,950.00 | 12,020.00 | 11,563.44 | 59,219 |
| 2025-07-09 | 11,700.00 | 12,200.00 | 11,640.00 | 12,050.00 | 11,592.30 | 109,672 |
| 2025-07-08 | 11,490.00 | 11,780.00 | 11,460.00 | 11,690.00 | 11,245.97 | 50,146 |
| 2025-07-07 | 11,620.00 | 11,620.00 | 11,390.00 | 11,510.00 | 11,072.81 | 33,749 |
| 2025-07-04 | 11,690.00 | 11,840.00 | 11,470.00 | 11,630.00 | 11,188.25 | 88,414 |
| 2025-07-03 | 11,500.00 | 11,670.00 | 11,440.00 | 11,610.00 | 11,169.01 | 42,897 |
| 2025-07-02 | 11,540.00 | 11,560.00 | 11,260.00 | 11,540.00 | 11,101.67 | 47,110 |
| 2025-07-01 | 11,120.00 | 11,590.00 | 11,120.00 | 11,530.00 | 11,092.05 | 71,446 |
| 2025-06-30 | 11,220.00 | 11,300.00 | 11,110.00 | 11,170.00 | 10,745.73 | 43,631 |
| 2025-06-27 | 11,460.00 | 11,550.00 | 11,030.00 | 11,220.00 | 10,793.83 | 84,775 |
| 2025-06-26 | 11,620.00 | 11,700.00 | 11,240.00 | 11,450.00 | 11,015.09 | 99,567 |
| 2025-06-25 | 11,800.00 | 11,810.00 | 11,550.00 | 11,620.00 | 11,178.63 | 65,411 |
| 2025-06-24 | 11,710.00 | 11,800.00 | 11,310.00 | 11,700.00 | 11,255.59 | 154,469 |
| 2025-06-23 | 11,570.00 | 11,700.00 | 11,380.00 | 11,520.00 | 11,082.43 | 104,296 |
| 2025-06-20 | 11,020.00 | 11,870.00 | 10,940.00 | 11,500.00 | 11,063.19 | 317,997 |
| 2025-06-19 | 10,930.00 | 11,020.00 | 10,750.00 | 11,000.00 | 10,582.18 | 52,205 |
| 2025-06-18 | 10,870.00 | 10,990.00 | 10,770.00 | 10,930.00 | 10,514.84 | 54,131 |
| 2025-06-17 | 10,920.00 | 11,200.00 | 10,730.00 | 10,870.00 | 10,457.12 | 86,014 |
| 2025-06-16 | 10,550.00 | 10,910.00 | 10,460.00 | 10,880.00 | 10,466.74 | 56,120 |
| 2025-06-13 | 10,780.00 | 10,890.00 | 10,400.00 | 10,570.00 | 10,168.52 | 78,706 |
| 2025-06-12 | 10,800.00 | 10,940.00 | 10,750.00 | 10,790.00 | 10,380.16 | 50,863 |
| 2025-06-11 | 10,760.00 | 10,840.00 | 10,600.00 | 10,760.00 | 10,351.30 | 58,758 |
| 2025-06-10 | 10,980.00 | 10,990.00 | 10,650.00 | 10,740.00 | 10,332.06 | 56,927 |
| 2025-06-09 | 10,700.00 | 10,990.00 | 10,700.00 | 10,970.00 | 10,553.32 | 94,212 |
| 2025-06-05 | 10,560.00 | 10,640.00 | 10,460.00 | 10,640.00 | 10,235.86 | 46,217 |
| 2025-06-04 | 10,200.00 | 10,540.00 | 10,160.00 | 10,530.00 | 10,130.03 | 60,103 |
| 2025-06-02 | 10,400.00 | 10,400.00 | 10,130.00 | 10,140.00 | 9,754.85 | 34,632 |
| 2025-05-30 | 10,360.00 | 10,450.00 | 10,250.00 | 10,330.00 | 9,937.63 | 45,339 |
| 2025-05-29 | 10,150.00 | 10,430.00 | 10,150.00 | 10,420.00 | 10,024.21 | 35,702 |
| 2025-05-28 | 9,970.00 | 10,220.00 | 9,970.00 | 10,150.00 | 9,764.47 | 45,894 |
| 2025-05-27 | 10,150.00 | 10,160.00 | 9,900.00 | 9,920.00 | 9,543.20 | 60,459 |
| 2025-05-26 | 10,090.00 | 10,250.00 | 10,010.00 | 10,150.00 | 9,764.47 | 44,493 |
| 2025-05-23 | 10,160.00 | 10,240.00 | 10,030.00 | 10,090.00 | 9,706.75 | 25,194 |
| 2025-05-22 | 10,330.00 | 10,380.00 | 10,070.00 | 10,200.00 | 9,812.57 | 36,297 |
| 2025-05-21 | 10,320.00 | 10,450.00 | 10,310.00 | 10,390.00 | 9,995.35 | 19,700 |
| 2025-05-20 | 10,210.00 | 10,480.00 | 10,210.00 | 10,320.00 | 9,928.01 | 25,496 |
| 2025-05-19 | 10,420.00 | 10,420.00 | 10,130.00 | 10,190.00 | 9,802.95 | 57,767 |
| 2025-05-16 | 10,420.00 | 10,620.00 | 10,400.00 | 10,420.00 | 10,024.21 | 42,750 |
| 2025-05-15 | 10,870.00 | 10,880.00 | 10,360.00 | 10,410.00 | 10,014.59 | 92,573 |
| 2025-05-14 | 10,900.00 | 10,990.00 | 10,800.00 | 10,870.00 | 10,457.12 | 38,019 |
| 2025-05-13 | 10,710.00 | 10,860.00 | 10,640.00 | 10,860.00 | 10,447.50 | 42,263 |
| 2025-05-12 | 10,710.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,293.58 | 66,541 |
| 2025-05-09 | 10,710.00 | 10,780.00 | 10,610.00 | 10,700.00 | 10,293.58 | 30,254 |
| 2025-05-08 | 10,490.00 | 10,780.00 | 10,490.00 | 10,700.00 | 10,293.58 | 46,056 |
| 2025-05-07 | 10,500.00 | 10,640.00 | 10,430.00 | 10,490.00 | 10,091.55 | 33,013 |
| 2025-05-02 | 10,500.00 | 10,680.00 | 10,330.00 | 10,490.00 | 10,091.55 | 35,446 |
| 2025-04-30 | 10,720.00 | 10,850.00 | 10,480.00 | 10,480.00 | 10,081.93 | 75,522 |
| 2025-04-29 | 10,610.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,293.58 | 57,172 |
| 2025-04-28 | 10,210.00 | 10,815.00 | 10,210.00 | 10,610.00 | 10,207.00 | 270,770 |
| 2025-04-25 | 9,910.00 | 10,070.00 | 9,900.00 | 10,050.00 | 9,668.27 | 45,605 |
| 2025-04-24 | 9,990.00 | 10,010.00 | 9,870.00 | 9,900.00 | 9,523.96 | 28,930 |
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.