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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,630	13,620	13,620	13,790	13,510	40,794
December 03, 2025	13,570	13,630	13,630	13,800	13,480	59,087
December 02, 2025	13,420	13,570	13,570	13,660	13,310	96,796
December 01, 2025	13,250	13,260	13,260	13,490	13,180	78,819
November 28, 2025	13,250	13,160	13,160	13,340	12,960	35,610
November 27, 2025	13,260	13,250	13,250	13,340	13,110	56,802
November 26, 2025	12,960	13,140	13,140	13,200	12,930	40,651
November 25, 2025	12,890	12,950	12,950	13,100	12,860	29,451
November 24, 2025	12,890	12,860	12,860	12,970	12,660	27,127
November 21, 2025	12,800	12,890	12,890	13,070	12,660	53,018
November 20, 2025	12,580	12,970	12,970	13,290	12,580	93,748
November 19, 2025	12,520	12,570	12,570	12,690	12,260	44,380
November 18, 2025	12,800	12,520	12,520	12,840	12,450	41,948
November 17, 2025	12,500	12,850	12,850	13,190	12,490	157,099
November 14, 2025	12,420	12,250	12,250	12,460	12,180	32,729
November 13, 2025	12,750	12,560	12,560	12,880	12,410	32,293
November 12, 2025	12,490	12,710	12,710	12,710	12,360	51,058
November 11, 2025	12,300	12,480	12,480	12,560	12,290	44,565
November 10, 2025	11,800	12,290	12,290	12,290	11,700	42,103
November 07, 2025	11,730	11,800	11,800	11,980	11,680	26,546
November 06, 2025	11,890	12,000	12,000	12,180	11,550	48,218
November 05, 2025	11,910	11,710	11,710	11,910	11,360	65,735
November 04, 2025	12,060	11,910	11,910	12,230	11,870	68,574
November 03, 2025	12,420	12,160	12,160	12,600	12,120	70,401
October 31, 2025	12,690	12,450	12,450	12,710	12,400	47,717
October 30, 2025	12,540	12,690	12,690	12,750	12,490	73,640
October 29, 2025	12,300	12,480	12,480	12,590	12,300	66,207
October 28, 2025	12,470	12,280	12,280	12,470	12,150	42,239
October 27, 2025	12,410	12,400	12,400	12,480	12,250	40,667
October 24, 2025	12,500	12,410	12,410	12,610	12,300	33,690
October 23, 2025	12,640	12,500	12,500	12,700	12,490	21,012
October 22, 2025	12,640	12,680	12,680	12,750	12,290	55,066
October 21, 2025	12,540	12,640	12,640	12,750	12,540	42,720
October 20, 2025	12,630	12,540	12,540	12,640	12,320	39,959
October 17, 2025	12,870	12,630	12,630	12,920	12,520	44,260
October 16, 2025	12,770	12,870	12,870	12,950	12,670	69,171
October 15, 2025	12,230	12,770	12,770	12,800	12,230	63,803
October 14, 2025	12,400	12,320	12,320	12,520	12,100	41,075
October 13, 2025	12,350	12,370	12,370	12,410	12,140	28,838
October 10, 2025	12,350	12,440	12,440	12,500	12,350	42,776
October 02, 2025	12,170	12,320	12,320	12,420	12,170	31,671
October 01, 2025	12,170	12,170	12,170	12,270	12,090	33,885
September 30, 2025	12,120	12,190	12,190	12,220	12,080	35,008
September 29, 2025	11,980	12,080	12,080	12,230	11,980	24,319
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

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