Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,150.00 | 9,230.00 | 9,020.00 | 9,190.00 | 8,840.93 | 30,823 |
| 2025-01-21 | 9,060.00 | 9,110.00 | 8,900.00 | 9,100.00 | 8,754.35 | 37,923 |
| 2025-01-20 | 9,160.00 | 9,170.00 | 9,000.00 | 9,070.00 | 8,725.49 | 42,087 |
| 2025-01-17 | 8,970.00 | 9,140.00 | 8,940.00 | 9,120.00 | 8,773.59 | 34,575 |
| 2025-01-16 | 8,950.00 | 9,030.00 | 8,900.00 | 8,960.00 | 8,619.67 | 40,162 |
| 2025-01-15 | 8,960.00 | 8,960.00 | 8,820.00 | 8,910.00 | 8,571.57 | 12,347 |
| 2025-01-14 | 8,910.00 | 8,950.00 | 8,770.00 | 8,890.00 | 8,552.33 | 28,591 |
| 2025-01-13 | 8,800.00 | 8,830.00 | 8,650.00 | 8,820.00 | 8,484.99 | 33,465 |
| 2025-01-10 | 8,700.00 | 8,790.00 | 8,650.00 | 8,780.00 | 8,446.51 | 14,746 |
| 2025-01-09 | 8,680.00 | 8,730.00 | 8,580.00 | 8,700.00 | 8,369.54 | 38,604 |
| 2025-01-08 | 8,620.00 | 8,700.00 | 8,580.00 | 8,690.00 | 8,359.92 | 20,340 |
| 2025-01-07 | 8,670.00 | 8,790.00 | 8,650.00 | 8,680.00 | 8,350.30 | 12,748 |
| 2025-01-06 | 8,520.00 | 8,730.00 | 8,520.00 | 8,710.00 | 8,379.16 | 22,139 |
| 2025-01-03 | 8,490.00 | 8,570.00 | 8,470.00 | 8,520.00 | 8,196.38 | 44,383 |
| 2025-01-02 | 8,630.00 | 8,650.00 | 8,460.00 | 8,490.00 | 8,167.52 | 50,567 |
| 2024-12-30 | 8,600.00 | 8,710.00 | 8,430.00 | 8,630.00 | 8,302.20 | 34,896 |
| 2024-12-27 | 8,650.00 | 8,840.00 | 8,600.00 | 8,720.00 | 8,388.78 | 70,716 |
| 2024-12-26 | 9,050.00 | 9,160.00 | 8,970.00 | 9,000.00 | 8,225.24 | 127,716 |
| 2024-12-24 | 8,870.00 | 9,030.00 | 8,870.00 | 9,030.00 | 8,252.66 | 66,260 |
| 2024-12-23 | 8,700.00 | 8,880.00 | 8,700.00 | 8,850.00 | 8,088.15 | 24,538 |
| 2024-12-20 | 8,730.00 | 8,750.00 | 8,660.00 | 8,730.00 | 7,978.48 | 29,871 |
| 2024-12-19 | 8,660.00 | 8,730.00 | 8,590.00 | 8,720.00 | 7,969.35 | 15,516 |
| 2024-12-18 | 8,640.00 | 8,730.00 | 8,570.00 | 8,730.00 | 7,978.48 | 9,838 |
| 2024-12-17 | 8,690.00 | 8,700.00 | 8,630.00 | 8,640.00 | 7,896.23 | 11,626 |
| 2024-12-16 | 8,590.00 | 8,690.00 | 8,590.00 | 8,690.00 | 7,941.93 | 21,554 |
| 2024-12-13 | 8,560.00 | 8,620.00 | 8,510.00 | 8,580.00 | 7,841.40 | 27,298 |
| 2024-12-12 | 8,470.00 | 8,530.00 | 8,420.00 | 8,520.00 | 7,786.56 | 21,016 |
| 2024-12-11 | 8,340.00 | 8,490.00 | 8,220.00 | 8,490.00 | 7,759.14 | 29,087 |
| 2024-12-10 | 7,910.00 | 8,290.00 | 7,910.00 | 8,260.00 | 7,548.94 | 97,131 |
| 2024-12-09 | 8,300.00 | 8,370.00 | 8,050.00 | 8,050.00 | 7,357.02 | 79,325 |
| 2024-12-06 | 8,390.00 | 8,440.00 | 8,200.00 | 8,300.00 | 7,585.50 | 45,601 |
| 2024-12-05 | 8,510.00 | 8,510.00 | 8,380.00 | 8,390.00 | 7,667.75 | 24,539 |
| 2024-12-04 | 8,370.00 | 8,460.00 | 8,280.00 | 8,430.00 | 7,704.31 | 81,612 |
| 2024-12-03 | 8,380.00 | 8,460.00 | 8,300.00 | 8,460.00 | 7,731.73 | 17,890 |
| 2024-12-02 | 8,380.00 | 8,430.00 | 8,260.00 | 8,380.00 | 7,658.61 | 30,697 |
| 2024-11-29 | 8,470.00 | 8,500.00 | 8,350.00 | 8,380.00 | 7,658.61 | 30,467 |
| 2024-11-28 | 8,520.00 | 8,560.00 | 8,500.00 | 8,500.00 | 7,768.28 | 9,189 |
| 2024-11-27 | 8,530.00 | 8,570.00 | 8,460.00 | 8,530.00 | 7,795.70 | 13,378 |
| 2024-11-26 | 8,500.00 | 8,880.00 | 8,390.00 | 8,520.00 | 7,786.56 | 97,461 |
| 2024-11-25 | 8,480.00 | 8,560.00 | 8,460.00 | 8,490.00 | 7,759.14 | 11,568 |
| 2024-11-22 | 8,460.00 | 8,500.00 | 8,400.00 | 8,420.00 | 7,695.17 | 13,914 |
| 2024-11-21 | 8,570.00 | 8,570.00 | 8,390.00 | 8,430.00 | 7,704.31 | 24,448 |
| 2024-11-20 | 8,530.00 | 8,570.00 | 8,420.00 | 8,530.00 | 7,795.70 | 15,920 |
| 2024-11-19 | 8,470.00 | 8,670.00 | 8,430.00 | 8,530.00 | 7,795.70 | 26,886 |
| 2024-11-18 | 8,640.00 | 8,730.00 | 8,520.00 | 8,520.00 | 7,786.56 | 37,860 |
| 2024-11-15 | 8,520.00 | 8,810.00 | 8,410.00 | 8,640.00 | 7,896.23 | 19,468 |
| 2024-11-14 | 8,500.00 | 8,690.00 | 8,500.00 | 8,520.00 | 7,786.56 | 28,964 |
| 2024-11-13 | 8,580.00 | 8,660.00 | 8,530.00 | 8,540.00 | 7,804.84 | 25,499 |
| 2024-11-12 | 8,740.00 | 8,870.00 | 8,530.00 | 8,670.00 | 7,923.65 | 54,682 |
| 2024-11-11 | 8,880.00 | 8,920.00 | 8,660.00 | 8,740.00 | 7,987.62 | 31,621 |
| 2024-11-08 | 8,860.00 | 8,960.00 | 8,850.00 | 8,880.00 | 8,115.57 | 25,799 |
| 2024-11-07 | 8,820.00 | 8,880.00 | 8,770.00 | 8,860.00 | 8,097.29 | 14,505 |
| 2024-11-06 | 8,830.00 | 8,900.00 | 8,790.00 | 8,820.00 | 8,060.74 | 11,688 |
| 2024-11-05 | 8,760.00 | 8,880.00 | 8,760.00 | 8,860.00 | 8,097.29 | 5,934 |
| 2024-11-04 | 8,700.00 | 8,830.00 | 8,670.00 | 8,820.00 | 8,060.74 | 10,018 |
| 2024-11-01 | 8,740.00 | 8,750.00 | 8,690.00 | 8,700.00 | 7,951.07 | 7,300 |
| 2024-10-31 | 8,720.00 | 8,750.00 | 8,660.00 | 8,750.00 | 7,996.76 | 9,802 |
| 2024-10-30 | 8,730.00 | 8,750.00 | 8,680.00 | 8,720.00 | 7,969.35 | 8,586 |
| 2024-10-29 | 8,620.00 | 8,710.00 | 8,600.00 | 8,680.00 | 7,932.79 | 16,949 |
| 2024-10-28 | 8,470.00 | 8,640.00 | 8,470.00 | 8,600.00 | 7,859.68 | 36,513 |
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.