Samji Electronics Co., Ltd. - 037460.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,430	11,950	11,950	12,430	11,950	75,471
September 25, 2025	12,580	12,440	12,440	12,680	12,340	42,506
September 24, 2025	12,640	12,580	12,580	12,750	12,400	51,885
September 23, 2025	12,600	12,640	12,640	13,100	12,600	152,460
September 22, 2025	12,450	12,470	12,470	12,640	12,420	40,201
September 19, 2025	12,480	12,450	12,450	12,610	12,400	44,350
September 18, 2025	12,500	12,480	12,480	12,580	12,250	60,488
September 17, 2025	11,900	12,500	12,500	12,570	11,900	164,831
September 16, 2025	11,740	11,920	11,920	12,000	11,710	55,135
September 15, 2025	11,670	11,710	11,710	11,740	11,520	33,966
September 12, 2025	11,440	11,570	11,570	11,700	11,410	43,216
September 11, 2025	11,450	11,440	11,440	11,470	11,350	9,872
September 10, 2025	11,330	11,450	11,450	11,480	11,320	22,705
September 09, 2025	11,160	11,330	11,330	11,410	11,160	19,865
September 08, 2025	11,190	11,190	11,190	11,240	11,150	13,926
September 05, 2025	11,280	11,190	11,190	11,280	11,140	32,874
September 04, 2025	11,130	11,280	11,280	11,320	11,060	11,921
September 03, 2025	11,030	11,110	11,110	11,120	10,960	13,097
September 02, 2025	10,980	11,020	11,020	11,080	10,910	26,533
September 01, 2025	10,970	10,980	10,980	11,030	10,900	50,542
August 29, 2025	11,200	11,080	11,080	11,260	10,950	58,148
August 28, 2025	11,230	11,200	11,200	11,300	11,150	20,638
August 27, 2025	11,240	11,230	11,230	11,290	11,170	22,604
August 26, 2025	11,240	11,240	11,240	11,270	11,170	27,935
August 25, 2025	11,390	11,270	11,270	11,510	11,230	37,342
August 22, 2025	11,360	11,380	11,380	11,490	11,320	25,469
August 21, 2025	11,540	11,410	11,410	11,580	11,410	18,045
August 20, 2025	11,360	11,540	11,540	11,540	11,220	56,723
August 19, 2025	11,390	11,420	11,420	11,570	11,350	24,875
August 18, 2025	11,520	11,390	11,390	11,530	11,310	55,817
August 14, 2025	11,560	11,470	11,470	11,620	11,350	39,404
August 13, 2025	11,690	11,560	11,560	11,770	11,420	46,639
August 12, 2025	11,720	11,600	11,600	11,880	11,570	47,393
August 11, 2025	11,970	11,720	11,720	11,970	11,640	51,268
August 08, 2025	11,650	11,810	11,810	12,000	11,650	43,811
August 07, 2025	11,760	11,710	11,710	11,990	11,690	30,005
August 06, 2025	11,730	11,810	11,810	12,020	11,640	35,274
August 05, 2025	11,720	11,740	11,740	11,980	11,660	34,908
August 04, 2025	11,520	11,720	11,720	11,780	11,350	60,656
August 01, 2025	11,850	11,520	11,520	11,850	11,320	81,396
July 31, 2025	11,930	11,850	11,850	12,080	11,760	34,256
July 30, 2025	11,820	11,850	11,850	12,020	11,780	33,191
July 29, 2025	11,600	11,780	11,780	11,890	11,410	66,243
July 28, 2025	11,540	11,570	11,570	11,640	11,300	63,903
July 25, 2025	11,840	11,540	11,540	11,840	11,520	73,628
July 24, 2025	12,040	11,770	11,770	12,080	11,610	95,773
July 23, 2025	12,000	12,040	12,040	12,060	11,830	55,277
July 22, 2025	12,080	11,980	11,980	12,120	11,840	69,218
July 21, 2025	11,870	12,080	12,080	12,120	11,870	52,967
July 18, 2025	11,990	11,850	11,850	12,090	11,830	35,290
July 17, 2025	12,050	11,990	11,990	12,130	11,800	50,043
July 16, 2025	12,030	12,050	12,050	12,140	11,940	39,781
July 15, 2025	11,880	12,010	12,010	12,090	11,860	51,350
July 14, 2025	12,030	11,940	11,940	12,030	11,850	47,386
July 11, 2025	12,120	12,040	12,040	12,190	11,960	45,153
July 10, 2025	12,060	12,020	12,020	12,130	11,950	58,967
July 09, 2025	11,700	12,050	12,050	12,200	11,640	109,672
July 08, 2025	11,490	11,690	11,690	11,780	11,460	50,274
July 07, 2025	11,620	11,510	11,510	11,620	11,390	33,749
July 04, 2025	11,690	11,630	11,630	11,840	11,470	88,414

Samji Electronics Co., Ltd. (037460.KQ) KOE