Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,870.00 | 9,950.00 | 9,840.00 | 9,950.00 | 9,572.06 | 46,074 |
| 2025-04-22 | 9,730.00 | 9,910.00 | 9,550.00 | 9,860.00 | 9,485.48 | 36,758 |
| 2025-04-21 | 9,750.00 | 9,850.00 | 9,650.00 | 9,730.00 | 9,360.42 | 44,235 |
| 2025-04-18 | 9,550.00 | 9,750.00 | 9,490.00 | 9,750.00 | 9,379.66 | 35,407 |
| 2025-04-17 | 9,450.00 | 9,560.00 | 9,450.00 | 9,550.00 | 9,187.26 | 47,133 |
| 2025-04-16 | 9,530.00 | 9,630.00 | 9,400.00 | 9,450.00 | 9,091.06 | 69,053 |
| 2025-04-15 | 9,380.00 | 9,510.00 | 9,320.00 | 9,500.00 | 9,139.16 | 41,506 |
| 2025-04-14 | 9,220.00 | 9,390.00 | 9,190.00 | 9,380.00 | 9,023.72 | 47,286 |
| 2025-04-11 | 9,000.00 | 9,220.00 | 8,990.00 | 9,220.00 | 8,869.79 | 32,848 |
| 2025-04-10 | 9,040.00 | 9,090.00 | 8,740.00 | 9,060.00 | 8,715.87 | 43,708 |
| 2025-04-09 | 8,810.00 | 8,920.00 | 8,690.00 | 8,740.00 | 8,408.02 | 73,388 |
| 2025-04-08 | 8,980.00 | 9,040.00 | 8,760.00 | 8,800.00 | 8,465.75 | 42,201 |
| 2025-04-07 | 9,200.00 | 9,200.00 | 8,780.00 | 8,820.00 | 8,484.99 | 125,915 |
| 2025-04-04 | 9,230.00 | 9,430.00 | 9,180.00 | 9,430.00 | 9,071.82 | 45,272 |
| 2025-04-03 | 9,380.00 | 9,500.00 | 9,190.00 | 9,290.00 | 8,937.13 | 37,721 |
| 2025-04-02 | 9,390.00 | 9,460.00 | 9,310.00 | 9,400.00 | 9,042.96 | 26,792 |
| 2025-04-01 | 9,230.00 | 9,480.00 | 9,210.00 | 9,390.00 | 9,033.34 | 31,987 |
| 2025-03-31 | 9,080.00 | 9,350.00 | 8,970.00 | 9,180.00 | 8,831.31 | 89,495 |
| 2025-03-28 | 9,370.00 | 9,370.00 | 9,170.00 | 9,170.00 | 8,821.69 | 40,714 |
| 2025-03-27 | 9,510.00 | 9,560.00 | 9,340.00 | 9,380.00 | 9,023.72 | 29,578 |
| 2025-03-26 | 9,570.00 | 9,670.00 | 9,400.00 | 9,510.00 | 9,148.78 | 44,687 |
| 2025-03-25 | 9,630.00 | 9,740.00 | 9,450.00 | 9,570.00 | 9,206.50 | 64,312 |
| 2025-03-24 | 9,320.00 | 9,590.00 | 9,280.00 | 9,580.00 | 9,216.12 | 57,525 |
| 2025-03-21 | 9,340.00 | 9,370.00 | 9,180.00 | 9,280.00 | 8,927.51 | 53,201 |
| 2025-03-20 | 9,400.00 | 9,430.00 | 9,260.00 | 9,360.00 | 9,004.48 | 80,578 |
| 2025-03-19 | 9,390.00 | 9,450.00 | 9,320.00 | 9,390.00 | 9,033.34 | 44,885 |
| 2025-03-18 | 9,420.00 | 9,500.00 | 9,320.00 | 9,390.00 | 9,033.34 | 55,823 |
| 2025-03-17 | 9,530.00 | 9,630.00 | 9,340.00 | 9,400.00 | 9,042.96 | 119,098 |
| 2025-03-14 | 9,300.00 | 9,470.00 | 9,290.00 | 9,460.00 | 9,100.68 | 52,740 |
| 2025-03-13 | 9,410.00 | 9,560.00 | 9,320.00 | 9,350.00 | 8,994.86 | 77,311 |
| 2025-03-12 | 9,260.00 | 9,550.00 | 9,260.00 | 9,310.00 | 8,956.37 | 135,873 |
| 2025-03-11 | 9,350.00 | 9,390.00 | 9,120.00 | 9,230.00 | 8,879.41 | 150,900 |
| 2025-03-10 | 9,670.00 | 9,920.00 | 9,500.00 | 9,530.00 | 9,168.02 | 144,936 |
| 2025-03-07 | 10,140.00 | 10,200.00 | 9,820.00 | 9,840.00 | 9,466.24 | 146,656 |
| 2025-03-06 | 10,260.00 | 10,260.00 | 10,030.00 | 10,140.00 | 9,754.85 | 138,126 |
| 2025-03-05 | 10,050.00 | 10,390.00 | 9,930.00 | 10,170.00 | 9,783.71 | 243,288 |
| 2025-03-04 | 10,440.00 | 10,950.00 | 10,000.00 | 10,120.00 | 9,735.61 | 966,018 |
| 2025-02-28 | 10,230.00 | 10,680.00 | 9,560.00 | 10,060.00 | 9,677.89 | 2,156,789 |
| 2025-02-27 | 9,080.00 | 9,080.00 | 8,960.00 | 8,970.00 | 8,629.29 | 61,228 |
| 2025-02-26 | 9,010.00 | 9,110.00 | 8,910.00 | 9,000.00 | 8,658.15 | 18,996 |
| 2025-02-25 | 9,040.00 | 9,100.00 | 8,900.00 | 8,930.00 | 8,590.81 | 36,705 |
| 2025-02-24 | 9,130.00 | 9,130.00 | 9,000.00 | 9,070.00 | 8,725.49 | 17,789 |
| 2025-02-21 | 9,170.00 | 9,170.00 | 9,040.00 | 9,130.00 | 8,783.21 | 14,109 |
| 2025-02-20 | 9,140.00 | 9,170.00 | 9,020.00 | 9,140.00 | 8,792.83 | 25,007 |
| 2025-02-19 | 9,220.00 | 9,230.00 | 9,110.00 | 9,140.00 | 8,792.83 | 15,270 |
| 2025-02-18 | 9,130.00 | 9,240.00 | 9,020.00 | 9,190.00 | 8,840.93 | 22,804 |
| 2025-02-17 | 9,120.00 | 9,160.00 | 9,050.00 | 9,130.00 | 8,783.21 | 41,857 |
| 2025-02-14 | 9,120.00 | 9,200.00 | 8,960.00 | 9,120.00 | 8,773.59 | 65,413 |
| 2025-02-13 | 9,200.00 | 9,200.00 | 9,080.00 | 9,120.00 | 8,773.59 | 29,708 |
| 2025-02-12 | 9,210.00 | 9,290.00 | 9,050.00 | 9,160.00 | 8,812.07 | 22,427 |
| 2025-02-11 | 9,050.00 | 9,230.00 | 9,020.00 | 9,200.00 | 8,850.55 | 17,758 |
| 2025-02-10 | 9,110.00 | 9,150.00 | 9,020.00 | 9,050.00 | 8,706.25 | 22,693 |
| 2025-02-07 | 9,230.00 | 9,380.00 | 9,110.00 | 9,150.00 | 8,802.45 | 15,634 |
| 2025-02-06 | 9,230.00 | 9,290.00 | 9,160.00 | 9,230.00 | 8,879.41 | 16,528 |
| 2025-02-05 | 9,400.00 | 9,440.00 | 9,220.00 | 9,230.00 | 8,879.41 | 22,081 |
| 2025-02-04 | 9,120.00 | 9,400.00 | 9,120.00 | 9,290.00 | 8,937.13 | 26,610 |
| 2025-02-03 | 9,210.00 | 9,300.00 | 9,000.00 | 9,180.00 | 8,831.31 | 80,629 |
| 2025-01-31 | 9,310.00 | 9,440.00 | 9,200.00 | 9,310.00 | 8,956.37 | 50,515 |
| 2025-01-24 | 9,290.00 | 9,720.00 | 9,230.00 | 9,430.00 | 9,071.82 | 171,856 |
| 2025-01-23 | 9,230.00 | 9,420.00 | 9,130.00 | 9,240.00 | 8,889.03 | 67,026 |
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.