Samji Electronics Co., Ltd. (KOSDAQ:037460)
South Korea
· Delayed Price · Currency is KRW 32,700
-1,000 (-2.97%)
Apr 29, 2026, 2:20 PM KST
Samji Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,100.00 | 34,150.00 | 32,500.00 | 33,700.00 | 33,700.00 | -0.74% | 159,839 |
| Apr 27, 2026 | 33,700.00 | 34,675.00 | 32,850.00 | 33,950.00 | 33,950.00 | -0.29% | 181,806 |
| Apr 24, 2026 | 35,000.00 | 35,450.00 | 33,850.00 | 34,050.00 | 34,050.00 | -2.85% | 197,118 |
| Apr 23, 2026 | 34,000.00 | 35,150.00 | 32,550.00 | 35,050.00 | 35,050.00 | 3.85% | 253,693 |
| Apr 22, 2026 | 33,050.00 | 33,850.00 | 32,150.00 | 33,750.00 | 33,750.00 | 2.12% | 182,145 |
| Apr 21, 2026 | 34,000.00 | 34,450.00 | 31,800.00 | 33,050.00 | 33,050.00 | -2.79% | 375,261 |
| Apr 20, 2026 | 31,200.00 | 34,950.00 | 30,700.00 | 34,000.00 | 34,000.00 | 8.11% | 353,098 |
| Apr 17, 2026 | 30,000.00 | 31,900.00 | 29,350.00 | 31,450.00 | 31,450.00 | 5.01% | 239,056 |
| Apr 16, 2026 | 30,250.00 | 30,700.00 | 27,900.00 | 29,950.00 | 29,950.00 | -0.17% | 258,847 |
| Apr 15, 2026 | 29,400.00 | 30,750.00 | 28,700.00 | 30,000.00 | 30,000.00 | 3.45% | 280,074 |
| Apr 14, 2026 | 29,300.00 | 29,500.00 | 27,950.00 | 29,000.00 | 29,000.00 | 1.05% | 180,718 |
| Apr 13, 2026 | 28,400.00 | 29,900.00 | 28,100.00 | 28,700.00 | 28,700.00 | -1.37% | 196,415 |
| Apr 10, 2026 | 28,300.00 | 30,300.00 | 27,850.00 | 29,100.00 | 29,100.00 | 4.49% | 302,994 |
| Apr 9, 2026 | 29,200.00 | 29,200.00 | 27,200.00 | 27,850.00 | 27,850.00 | -4.62% | 153,628 |
| Apr 8, 2026 | 27,650.00 | 29,500.00 | 26,750.00 | 29,200.00 | 29,200.00 | 9.16% | 355,768 |
| Apr 7, 2026 | 27,350.00 | 27,800.00 | 25,500.00 | 26,750.00 | 26,750.00 | -0.93% | 186,231 |
| Apr 6, 2026 | 28,450.00 | 28,500.00 | 26,500.00 | 27,000.00 | 27,000.00 | -5.59% | 256,622 |
| Apr 3, 2026 | 28,450.00 | 30,100.00 | 28,200.00 | 28,600.00 | 28,600.00 | 3.62% | 639,053 |
| Apr 2, 2026 | 27,400.00 | 28,750.00 | 25,950.00 | 27,600.00 | 27,600.00 | 3.76% | 972,833 |
| Apr 1, 2026 | 25,000.00 | 27,850.00 | 24,500.00 | 26,600.00 | 26,600.00 | 10.83% | 625,515 |
| Mar 31, 2026 | 24,050.00 | 24,600.00 | 23,000.00 | 24,000.00 | 24,000.00 | -0.83% | 144,003 |
| Mar 30, 2026 | 24,750.00 | 24,850.00 | 23,550.00 | 24,200.00 | 24,200.00 | -5.47% | 152,869 |
| Mar 27, 2026 | 25,100.00 | 26,300.00 | 25,000.00 | 25,600.00 | 25,600.00 | -1.54% | 230,163 |
| Mar 26, 2026 | 27,350.00 | 27,350.00 | 24,650.00 | 26,000.00 | 26,000.00 | -3.88% | 620,920 |
| Mar 25, 2026 | 23,300.00 | 29,200.00 | 23,200.00 | 27,050.00 | 27,050.00 | 17.10% | 1,233,377 |
| Mar 24, 2026 | 22,500.00 | 23,300.00 | 22,350.00 | 23,100.00 | 23,100.00 | 4.52% | 111,776 |
| Mar 23, 2026 | 22,450.00 | 22,600.00 | 21,950.00 | 22,100.00 | 22,100.00 | -4.54% | 94,717 |
| Mar 20, 2026 | 23,500.00 | 23,500.00 | 22,750.00 | 23,150.00 | 23,150.00 | 0.87% | 76,885 |
| Mar 19, 2026 | 22,800.00 | 23,800.00 | 22,500.00 | 22,950.00 | 22,950.00 | -1.50% | 83,471 |
| Mar 18, 2026 | 23,050.00 | 23,400.00 | 22,550.00 | 23,300.00 | 23,300.00 | 3.56% | 147,578 |
| Mar 17, 2026 | 23,000.00 | 23,400.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.90% | 115,183 |
| Mar 16, 2026 | 22,600.00 | 22,900.00 | 21,850.00 | 22,300.00 | 22,300.00 | -1.76% | 113,914 |
| Mar 13, 2026 | 22,850.00 | 23,300.00 | 22,000.00 | 22,700.00 | 22,700.00 | -1.30% | 115,790 |
| Mar 12, 2026 | 24,100.00 | 24,550.00 | 22,450.00 | 23,000.00 | 23,000.00 | -3.56% | 309,122 |
| Mar 11, 2026 | 21,800.00 | 26,200.00 | 21,650.00 | 23,850.00 | 23,850.00 | 10.93% | 579,699 |
| Mar 10, 2026 | 20,900.00 | 21,700.00 | 20,300.00 | 21,500.00 | 21,500.00 | 8.20% | 90,788 |
| Mar 9, 2026 | 19,500.00 | 19,990.00 | 19,050.00 | 19,870.00 | 19,870.00 | -5.38% | 208,922 |
| Mar 6, 2026 | 20,950.00 | 21,750.00 | 20,150.00 | 21,000.00 | 21,000.00 | -1.64% | 102,701 |
| Mar 5, 2026 | 20,900.00 | 21,650.00 | 20,800.00 | 21,350.00 | 21,350.00 | 9.99% | 129,651 |
| Mar 4, 2026 | 21,000.00 | 21,500.00 | 19,360.00 | 19,410.00 | 19,410.00 | -12.96% | 269,399 |
| Mar 3, 2026 | 22,600.00 | 23,050.00 | 21,900.00 | 22,300.00 | 22,300.00 | -5.11% | 231,307 |
| Feb 27, 2026 | 26,700.00 | 27,450.00 | 22,950.00 | 23,500.00 | 23,500.00 | -3.89% | 390,514 |
| Feb 26, 2026 | 24,650.00 | 26,250.00 | 24,350.00 | 24,450.00 | 24,450.00 | -0.61% | 135,561 |
| Feb 25, 2026 | 24,650.00 | 25,150.00 | 23,900.00 | 24,600.00 | 24,600.00 | - | 93,291 |
| Feb 24, 2026 | 23,400.00 | 24,650.00 | 22,950.00 | 24,600.00 | 24,600.00 | 5.13% | 103,591 |
| Feb 23, 2026 | 23,050.00 | 23,850.00 | 22,900.00 | 23,400.00 | 23,400.00 | 1.96% | 82,950 |
| Feb 20, 2026 | 23,000.00 | 23,050.00 | 22,350.00 | 22,950.00 | 22,950.00 | -0.22% | 139,445 |
| Feb 19, 2026 | 21,950.00 | 23,000.00 | 21,950.00 | 23,000.00 | 23,000.00 | 4.78% | 100,193 |
| Feb 13, 2026 | 22,100.00 | 22,250.00 | 21,400.00 | 21,950.00 | 21,950.00 | -1.57% | 131,837 |
| Feb 12, 2026 | 22,700.00 | 22,850.00 | 21,850.00 | 22,300.00 | 22,300.00 | -0.89% | 102,291 |
| Feb 11, 2026 | 22,150.00 | 22,650.00 | 21,500.00 | 22,500.00 | 22,500.00 | 2.04% | 79,918 |
| Feb 10, 2026 | 21,450.00 | 22,400.00 | 21,300.00 | 22,050.00 | 22,050.00 | 2.80% | 97,430 |
| Feb 9, 2026 | 21,650.00 | 22,250.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.94% | 145,893 |
| Feb 6, 2026 | 21,550.00 | 21,850.00 | 20,200.00 | 21,250.00 | 21,250.00 | -2.97% | 298,533 |
| Feb 5, 2026 | 21,850.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 115,103 |
| Feb 4, 2026 | 22,100.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | -0.90% | 117,426 |
| Feb 3, 2026 | 22,100.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | 3.50% | 195,603 |
| Feb 2, 2026 | 22,700.00 | 23,100.00 | 21,150.00 | 21,450.00 | 21,450.00 | -5.92% | 292,126 |
| Jan 30, 2026 | 21,900.00 | 23,525.00 | 21,400.00 | 22,800.00 | 22,800.00 | 4.11% | 335,129 |
| Jan 29, 2026 | 20,900.00 | 22,650.00 | 19,800.00 | 21,900.00 | 21,900.00 | 7.88% | 361,786 |
| Jan 28, 2026 | 21,550.00 | 21,600.00 | 20,000.00 | 20,300.00 | 20,300.00 | -2.64% | 286,648 |
| Jan 27, 2026 | 19,100.00 | 21,500.00 | 18,740.00 | 20,850.00 | 20,850.00 | 9.45% | 332,960 |
| Jan 26, 2026 | 18,100.00 | 19,360.00 | 17,770.00 | 19,050.00 | 19,050.00 | 8.67% | 467,511 |
| Jan 23, 2026 | 17,190.00 | 17,770.00 | 16,900.00 | 17,530.00 | 17,530.00 | 2.51% | 226,139 |
| Jan 22, 2026 | 17,110.00 | 17,450.00 | 16,920.00 | 17,100.00 | 17,100.00 | 2.15% | 188,493 |
| Jan 21, 2026 | 16,490.00 | 17,040.00 | 16,260.00 | 16,740.00 | 16,740.00 | 0.24% | 114,031 |
| Jan 20, 2026 | 16,700.00 | 17,340.00 | 16,410.00 | 16,700.00 | 16,700.00 | -0.77% | 239,914 |
| Jan 19, 2026 | 16,700.00 | 17,180.00 | 16,500.00 | 16,830.00 | 16,830.00 | 0.90% | 146,845 |
| Jan 16, 2026 | 16,460.00 | 16,700.00 | 16,100.00 | 16,680.00 | 16,680.00 | 1.52% | 127,865 |
| Jan 15, 2026 | 17,050.00 | 17,360.00 | 16,150.00 | 16,430.00 | 16,430.00 | -3.64% | 162,466 |
| Jan 14, 2026 | 16,940.00 | 17,270.00 | 16,460.00 | 17,050.00 | 17,050.00 | 0.89% | 114,133 |
| Jan 13, 2026 | 15,900.00 | 16,900.00 | 15,900.00 | 16,900.00 | 16,900.00 | 6.36% | 156,920 |
| Jan 12, 2026 | 16,100.00 | 16,190.00 | 15,750.00 | 15,890.00 | 15,890.00 | -0.69% | 127,913 |
| Jan 9, 2026 | 16,480.00 | 16,480.00 | 15,720.00 | 16,000.00 | 16,000.00 | -2.26% | 137,574 |
| Jan 8, 2026 | 16,810.00 | 16,900.00 | 16,160.00 | 16,370.00 | 16,370.00 | -2.62% | 153,549 |
| Jan 7, 2026 | 16,200.00 | 17,340.00 | 16,030.00 | 16,810.00 | 16,810.00 | 3.77% | 272,114 |
| Jan 6, 2026 | 16,500.00 | 16,850.00 | 15,750.00 | 16,200.00 | 16,200.00 | -1.82% | 268,371 |
| Jan 5, 2026 | 15,440.00 | 18,990.00 | 15,420.00 | 16,500.00 | 16,500.00 | 12.32% | 1,334,156 |
| Jan 2, 2026 | 14,660.00 | 14,980.00 | 14,310.00 | 14,690.00 | 14,690.00 | -0.34% | 92,781 |
| Dec 30, 2025 | 14,110.00 | 14,790.00 | 14,010.00 | 14,740.00 | 14,740.00 | 4.46% | 121,959 |
| Dec 29, 2025 | 14,210.00 | 14,470.00 | 13,880.00 | 14,110.00 | 14,110.00 | -2.56% | 80,335 |
| Dec 26, 2025 | 14,350.00 | 14,670.00 | 14,220.00 | 14,480.00 | 14,480.00 | 1.26% | 61,272 |
| Dec 24, 2025 | 14,450.00 | 14,490.00 | 13,950.00 | 14,300.00 | 14,300.00 | -1.04% | 74,499 |
| Dec 23, 2025 | 14,520.00 | 14,680.00 | 14,320.00 | 14,450.00 | 14,450.00 | -0.41% | 27,336 |
| Dec 22, 2025 | 14,260.00 | 14,790.00 | 14,260.00 | 14,510.00 | 14,510.00 | 2.33% | 70,644 |
| Dec 19, 2025 | 14,380.00 | 14,480.00 | 14,090.00 | 14,180.00 | 14,180.00 | -0.70% | 61,491 |
| Dec 18, 2025 | 14,260.00 | 14,370.00 | 14,020.00 | 14,280.00 | 14,280.00 | 0.14% | 42,505 |
| Dec 17, 2025 | 14,090.00 | 14,260.00 | 13,940.00 | 14,260.00 | 14,260.00 | 1.42% | 47,788 |
| Dec 16, 2025 | 14,090.00 | 14,270.00 | 13,900.00 | 14,060.00 | 14,060.00 | -0.21% | 45,015 |
| Dec 15, 2025 | 14,130.00 | 14,200.00 | 13,900.00 | 14,090.00 | 14,090.00 | -0.28% | 20,070 |
| Dec 12, 2025 | 14,080.00 | 14,250.00 | 13,960.00 | 14,130.00 | 14,130.00 | 0.43% | 39,616 |
| Dec 11, 2025 | 14,170.00 | 14,300.00 | 13,910.00 | 14,070.00 | 14,070.00 | -0.64% | 48,186 |
| Dec 10, 2025 | 14,050.00 | 14,220.00 | 13,740.00 | 14,160.00 | 14,160.00 | 0.93% | 67,737 |
| Dec 9, 2025 | 13,710.00 | 14,040.00 | 13,600.00 | 14,030.00 | 14,030.00 | 2.33% | 61,384 |
| Dec 8, 2025 | 13,820.00 | 13,890.00 | 13,570.00 | 13,710.00 | 13,710.00 | -0.80% | 37,141 |
| Dec 5, 2025 | 13,640.00 | 13,840.00 | 13,500.00 | 13,820.00 | 13,820.00 | 1.47% | 50,924 |
| Dec 4, 2025 | 13,630.00 | 13,790.00 | 13,510.00 | 13,620.00 | 13,620.00 | -0.07% | 40,795 |
| Dec 3, 2025 | 13,570.00 | 13,800.00 | 13,480.00 | 13,630.00 | 13,630.00 | 0.44% | 58,284 |
| Dec 2, 2025 | 13,420.00 | 13,660.00 | 13,310.00 | 13,570.00 | 13,570.00 | 2.34% | 96,282 |
| Dec 1, 2025 | 13,250.00 | 13,490.00 | 13,180.00 | 13,260.00 | 13,260.00 | 0.76% | 78,619 |