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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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