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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23,000	22,950	22,950	23,050	22,350	138,184
February 19, 2026	21,950	23,000	23,000	23,000	21,950	99,474
February 13, 2026	22,100	21,950	21,950	22,250	21,400	132,862
February 12, 2026	22,700	22,300	22,300	22,850	21,850	102,589
February 11, 2026	22,150	22,500	22,500	22,650	21,500	81,603
February 10, 2026	21,450	22,050	22,050	22,400	21,300	98,929
February 09, 2026	21,650	21,450	21,450	22,250	21,250	148,660
February 06, 2026	21,550	21,250	21,250	21,850	20,200	300,785
February 05, 2026	21,850	21,900	21,900	22,350	21,600	116,244
February 04, 2026	22,100	22,000	22,000	22,250	21,600	118,476
February 03, 2026	22,100	22,200	22,200	22,700	21,600	195,603
February 02, 2026	22,700	21,450	21,450	23,100	21,150	292,475
January 30, 2026	21,900	22,800	22,800	23,525	21,400	339,967
January 29, 2026	20,900	21,900	21,900	22,650	19,800	370,179
January 28, 2026	21,550	20,300	20,300	21,600	20,000	286,648
January 27, 2026	19,100	20,850	20,850	21,500	18,740	332,960
January 26, 2026	18,100	19,050	19,050	19,360	17,770	467,511
January 23, 2026	17,190	17,530	17,530	17,770	16,900	226,983
January 22, 2026	17,110	17,100	17,100	17,450	16,920	190,264
January 21, 2026	16,490	16,740	16,740	17,040	16,260	114,609
January 20, 2026	16,700	16,700	16,700	17,340	16,410	242,452
January 19, 2026	16,700	16,830	16,830	17,180	16,500	146,986
January 16, 2026	16,460	16,680	16,680	16,700	16,100	129,743
January 15, 2026	17,050	16,430	16,430	17,360	16,150	164,276
January 14, 2026	16,940	17,050	17,050	17,270	16,460	113,013
January 13, 2026	15,900	16,900	16,900	16,900	15,900	156,930
January 12, 2026	16,100	15,890	15,890	16,190	15,750	129,443
January 09, 2026	16,480	16,000	16,000	16,480	15,720	137,837
January 08, 2026	16,810	16,370	16,370	16,900	16,160	155,302
January 07, 2026	16,200	16,810	16,810	17,340	16,030	273,592
January 06, 2026	16,500	16,200	16,200	16,850	15,750	270,987
January 05, 2026	15,440	16,500	16,500	18,990	15,420	1.34M
January 02, 2026	14,660	14,690	14,690	14,980	14,310	108,256
December 30, 2025	14,110	14,740	14,740	14,790	14,010	122,061
December 29, 2025	14,210	14,110	14,110	14,470	13,880	80,335
December 26, 2025	14,350	14,480	14,480	14,670	14,220	61,575
December 24, 2025	14,450	14,300	14,300	14,490	13,950	74,505
December 23, 2025	14,520	14,450	14,450	14,680	14,320	28,433
December 22, 2025	14,260	14,510	14,510	14,790	14,260	71,241
December 19, 2025	14,380	14,180	14,180	14,480	14,090	64,434
December 18, 2025	14,260	14,280	14,280	14,370	14,020	43,099
December 17, 2025	14,090	14,260	14,260	14,260	13,940	49,794
December 16, 2025	14,090	14,060	14,060	14,270	13,900	45,025
December 15, 2025	14,130	14,090	14,090	14,200	13,900	20,450
December 12, 2025	14,080	14,130	14,130	14,250	13,960	39,946
December 11, 2025	14,170	14,070	14,070	14,300	13,910	50,051
December 10, 2025	14,050	14,160	14,160	14,220	13,740	68,471
December 09, 2025	13,710	14,030	14,030	14,040	13,600	63,064
December 08, 2025	13,820	13,710	13,710	13,890	13,570	37,141
December 05, 2025	13,640	13,820	13,820	13,840	13,500	51,448
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

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