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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2025	10,150	9,920	9,920	10,160	9,900	60,459
May 26, 2025	10,090	10,150	10,150	10,250	10,010	44,493
May 23, 2025	10,160	10,090	10,090	10,240	10,030	25,367
May 22, 2025	10,330	10,200	10,200	10,380	10,070	36,297
May 21, 2025	10,320	10,390	10,390	10,450	10,310	19,904
May 20, 2025	10,210	10,340	10,340	10,480	10,210	25,046
May 19, 2025	10,420	10,190	10,190	10,420	10,130	57,767
May 16, 2025	10,420	10,420	10,420	10,620	10,400	43,485
May 15, 2025	10,870	10,410	10,410	10,880	10,360	92,573
May 14, 2025	10,900	10,870	10,870	10,990	10,800	38,411
May 13, 2025	10,710	10,860	10,860	10,860	10,640	42,263
May 12, 2025	10,710	10,700	10,700	10,900	10,650	66,541
May 09, 2025	10,710	10,700	10,700	10,780	10,610	30,803
May 08, 2025	10,490	10,700	10,700	10,780	10,490	46,686
May 07, 2025	10,500	10,490	10,490	10,640	10,430	33,013
May 02, 2025	10,500	10,490	10,490	10,680	10,330	35,446
April 30, 2025	10,720	10,480	10,480	10,850	10,480	75,522
April 29, 2025	10,610	10,700	10,700	10,800	10,500	57,172
April 28, 2025	10,210	10,610	10,610	10,815	10,210	274,322
April 25, 2025	9,910	10,050	10,050	10,070	9,900	46,270
April 24, 2025	9,990	9,900	9,900	10,010	9,870	30,799
April 23, 2025	9,870	9,950	9,950	9,950	9,840	46,074
April 22, 2025	9,730	9,860	9,860	9,910	9,550	36,758
April 21, 2025	9,750	9,730	9,730	9,850	9,650	44,662
April 18, 2025	9,550	9,750	9,750	9,750	9,490	35,156
April 17, 2025	9,450	9,550	9,550	9,560	9,450	46,951

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