Samji Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,470.00 | 8,640.00 | 8,470.00 | 8,600.00 | 7,859.68 | 36,513 |
| 2024-10-25 | 8,670.00 | 8,690.00 | 8,540.00 | 8,610.00 | 7,868.81 | 41,313 |
| 2024-10-24 | 8,730.00 | 8,730.00 | 8,650.00 | 8,670.00 | 7,923.65 | 16,160 |
| 2024-10-23 | 8,660.00 | 8,750.00 | 8,600.00 | 8,750.00 | 7,996.76 | 19,479 |
| 2024-10-22 | 8,690.00 | 8,720.00 | 8,590.00 | 8,670.00 | 7,923.65 | 24,349 |
| 2024-10-21 | 8,720.00 | 8,750.00 | 8,630.00 | 8,690.00 | 7,941.93 | 18,788 |
| 2024-10-18 | 8,670.00 | 8,680.00 | 8,600.00 | 8,670.00 | 7,923.65 | 14,660 |
| 2024-10-17 | 8,670.00 | 8,700.00 | 8,610.00 | 8,670.00 | 7,923.65 | 25,410 |
| 2024-10-16 | 8,750.00 | 8,750.00 | 8,630.00 | 8,670.00 | 7,923.65 | 19,586 |
| 2024-10-15 | 8,770.00 | 8,780.00 | 8,700.00 | 8,710.00 | 7,960.21 | 23,405 |
| 2024-10-14 | 8,710.00 | 8,770.00 | 8,660.00 | 8,770.00 | 8,015.04 | 8,974 |
| 2024-10-11 | 8,630.00 | 8,770.00 | 8,630.00 | 8,710.00 | 7,960.21 | 14,665 |
| 2024-10-10 | 8,680.00 | 8,730.00 | 8,650.00 | 8,680.00 | 7,932.79 | 7,972 |
| 2024-10-08 | 8,690.00 | 8,710.00 | 8,620.00 | 8,670.00 | 7,923.65 | 14,782 |
| 2024-10-07 | 8,630.00 | 8,720.00 | 8,620.00 | 8,720.00 | 7,969.35 | 31,688 |
| 2024-10-04 | 8,650.00 | 8,670.00 | 8,550.00 | 8,620.00 | 7,877.95 | 14,420 |
| 2024-10-02 | 8,650.00 | 8,670.00 | 8,520.00 | 8,590.00 | 7,850.54 | 11,243 |
| 2024-09-30 | 8,700.00 | 8,710.00 | 8,620.00 | 8,650.00 | 7,905.37 | 15,392 |
| 2024-09-27 | 8,690.00 | 8,770.00 | 8,670.00 | 8,700.00 | 7,951.07 | 12,539 |
| 2024-09-26 | 8,730.00 | 8,740.00 | 8,650.00 | 8,680.00 | 7,932.79 | 15,407 |
| 2024-09-25 | 8,630.00 | 8,680.00 | 8,590.00 | 8,650.00 | 7,905.37 | 18,703 |
| 2024-09-24 | 8,570.00 | 8,650.00 | 8,560.00 | 8,630.00 | 7,887.09 | 17,108 |
| 2024-09-23 | 8,630.00 | 8,670.00 | 8,540.00 | 8,570.00 | 7,832.26 | 12,163 |
| 2024-09-20 | 8,680.00 | 8,730.00 | 8,570.00 | 8,630.00 | 7,887.09 | 18,579 |
| 2024-09-19 | 8,570.00 | 8,660.00 | 8,510.00 | 8,650.00 | 7,905.37 | 34,012 |
| 2024-09-13 | 8,600.00 | 8,650.00 | 8,570.00 | 8,570.00 | 7,832.26 | 17,912 |
| 2024-09-12 | 8,450.00 | 8,610.00 | 8,430.00 | 8,590.00 | 7,850.54 | 9,856 |
| 2024-09-11 | 8,540.00 | 8,540.00 | 8,340.00 | 8,430.00 | 7,704.31 | 14,370 |
| 2024-09-10 | 8,570.00 | 8,620.00 | 8,430.00 | 8,480.00 | 7,750.01 | 13,937 |
| 2024-09-09 | 8,500.00 | 8,630.00 | 8,380.00 | 8,570.00 | 7,832.26 | 40,219 |
| 2024-09-06 | 8,650.00 | 8,750.00 | 8,420.00 | 8,560.00 | 7,823.12 | 27,587 |
| 2024-09-05 | 8,530.00 | 8,730.00 | 8,530.00 | 8,650.00 | 7,905.37 | 18,240 |
| 2024-09-04 | 8,860.00 | 8,860.00 | 8,510.00 | 8,520.00 | 7,786.56 | 44,621 |
| 2024-09-03 | 8,910.00 | 9,080.00 | 8,880.00 | 8,920.00 | 8,152.13 | 30,653 |
| 2024-09-02 | 8,860.00 | 8,890.00 | 8,800.00 | 8,890.00 | 8,124.71 | 13,615 |
| 2024-08-30 | 8,840.00 | 9,000.00 | 8,760.00 | 8,860.00 | 8,097.29 | 21,634 |
| 2024-08-29 | 8,760.00 | 8,790.00 | 8,700.00 | 8,750.00 | 7,996.76 | 15,051 |
| 2024-08-28 | 8,880.00 | 8,880.00 | 8,780.00 | 8,790.00 | 8,033.32 | 10,575 |
| 2024-08-27 | 8,850.00 | 8,880.00 | 8,760.00 | 8,870.00 | 8,106.43 | 15,748 |
| 2024-08-26 | 8,910.00 | 8,910.00 | 8,760.00 | 8,850.00 | 8,088.15 | 20,429 |
| 2024-08-23 | 8,920.00 | 8,950.00 | 8,800.00 | 8,910.00 | 8,142.99 | 34,836 |
| 2024-08-22 | 8,960.00 | 8,990.00 | 8,860.00 | 8,930.00 | 8,161.27 | 18,809 |
| 2024-08-21 | 8,840.00 | 8,940.00 | 8,800.00 | 8,930.00 | 8,161.27 | 36,924 |
| 2024-08-20 | 8,800.00 | 8,850.00 | 8,640.00 | 8,840.00 | 8,079.02 | 31,529 |
| 2024-08-19 | 8,740.00 | 8,870.00 | 8,660.00 | 8,710.00 | 7,960.21 | 51,625 |
| 2024-08-16 | 8,650.00 | 8,790.00 | 8,530.00 | 8,730.00 | 7,978.48 | 58,574 |
| 2024-08-14 | 8,220.00 | 8,530.00 | 8,220.00 | 8,530.00 | 7,795.70 | 58,154 |
| 2024-08-13 | 8,160.00 | 8,250.00 | 8,150.00 | 8,200.00 | 7,494.11 | 20,404 |
| 2024-08-12 | 8,150.00 | 8,240.00 | 8,150.00 | 8,220.00 | 7,512.39 | 19,904 |
| 2024-08-09 | 8,070.00 | 8,200.00 | 8,070.00 | 8,140.00 | 7,439.27 | 24,768 |
| 2024-08-08 | 8,100.00 | 8,120.00 | 7,940.00 | 8,020.00 | 7,329.60 | 47,320 |
| 2024-08-07 | 8,250.00 | 8,270.00 | 8,070.00 | 8,110.00 | 7,411.86 | 63,299 |
| 2024-08-06 | 8,260.00 | 8,350.00 | 8,070.00 | 8,230.00 | 7,521.53 | 55,704 |
| 2024-08-05 | 8,420.00 | 8,430.00 | 7,610.00 | 8,370.00 | 7,649.47 | 117,510 |
| 2024-08-02 | 8,640.00 | 8,680.00 | 8,480.00 | 8,560.00 | 7,823.12 | 41,993 |
| 2024-08-01 | 8,700.00 | 8,790.00 | 8,690.00 | 8,760.00 | 8,005.90 | 26,256 |
| 2024-07-31 | 8,620.00 | 8,720.00 | 8,590.00 | 8,700.00 | 7,951.07 | 16,503 |
| 2024-07-30 | 8,600.00 | 8,640.00 | 8,550.00 | 8,630.00 | 7,887.09 | 14,729 |
| 2024-07-29 | 8,680.00 | 8,680.00 | 8,560.00 | 8,600.00 | 7,859.68 | 15,529 |
| 2024-07-26 | 8,490.00 | 8,550.00 | 8,460.00 | 8,550.00 | 7,813.98 | 17,911 |
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.