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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11,500	11,610	11,610	11,670	11,440	42,897
July 02, 2025	11,540	11,540	11,540	11,560	11,260	47,110
July 01, 2025	11,120	11,530	11,530	11,590	11,120	72,392
June 30, 2025	11,220	11,170	11,170	11,300	11,110	43,631
June 27, 2025	11,460	11,220	11,220	11,550	11,030	85,933
June 26, 2025	11,620	11,450	11,450	11,700	11,240	99,385
June 25, 2025	11,800	11,620	11,620	11,810	11,550	65,411
June 24, 2025	11,710	11,700	11,700	11,800	11,310	158,401
June 23, 2025	11,570	11,520	11,520	11,700	11,380	104,296
June 20, 2025	11,020	11,500	11,500	11,870	10,940	323,894
June 19, 2025	10,930	11,000	11,000	11,020	10,750	52,205
June 18, 2025	10,870	10,930	10,930	10,990	10,770	54,313
June 17, 2025	10,920	10,870	10,870	11,200	10,730	86,014
June 16, 2025	10,550	10,880	10,880	10,910	10,460	56,073
June 13, 2025	10,780	10,570	10,570	10,890	10,400	79,305
June 12, 2025	10,800	10,790	10,790	10,940	10,750	50,863
June 11, 2025	10,760	10,760	10,760	10,840	10,600	60,590
June 10, 2025	10,980	10,740	10,740	10,990	10,650	56,927
June 09, 2025	10,700	10,970	10,970	10,990	10,700	94,175
June 05, 2025	10,560	10,640	10,640	10,640	10,460	46,217
June 04, 2025	10,200	10,530	10,530	10,540	10,160	60,103
June 02, 2025	10,400	10,140	10,140	10,400	10,130	36,154
May 30, 2025	10,360	10,330	10,330	10,450	10,250	45,534
May 29, 2025	10,150	10,420	10,420	10,430	10,150	36,479
May 28, 2025	9,970	10,150	10,150	10,220	9,970	46,208

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