TipRanks
Go Ultimate55% OFF

Samji Electronics Co., Ltd. (037460) Historical Prices

KR:037460 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628,200.0028,200.0026,500.0027,250.0027,250.00-4.22%19,8780.37
Oct 29, 202628,700.0028,700.0027,550.0028,450.0028,450.00-0.70%21,8840.41
Oct 28, 202627,050.0028,700.0027,050.0028,650.0028,650.00+6.70%35,2690.64
Oct 27, 202626,750.0027,300.0026,400.0026,850.0026,850.00+3.07%37,9120.69
Oct 26, 202626,850.0026,850.0025,500.0026,050.0026,050.00-2.62%24,8090.43
Oct 23, 202626,050.0026,750.0025,450.0026,750.0026,750.00+0.94%24,2050.42
Oct 22, 202627,300.0027,700.0026,400.0026,500.0026,500.00-2.39%22,8880.39
Oct 21, 202627,200.0027,600.0026,750.0027,150.0027,150.00+1.88%21,3300.36
Oct 20, 202627,000.0027,700.0026,600.0026,650.0026,650.00-2.74%23,1330.39
Oct 19, 202626,700.0027,800.0026,700.0027,400.0027,400.00-0.72%23,4510.39
Oct 16, 202626,650.0028,000.0026,500.0027,600.0027,600.00+4.35%34,8270.58
Oct 15, 202627,100.0027,100.0026,000.0026,450.0026,450.00-5.54%70,4641.16
Oct 14, 202628,400.0029,300.0027,450.0028,000.0028,000.00-1.41%32,7580.54
Oct 13, 202628,600.0029,000.0027,250.0028,400.0028,400.00-3.89%62,1261.03
Oct 12, 202631,250.0031,300.0029,550.0029,550.0029,550.00-5.29%31,6310.51
Oct 09, 202631,200.0031,500.0030,500.0031,200.0031,200.00+0.00%00.00
Oct 08, 202631,300.0031,500.0030,500.0031,200.0031,200.00-0.16%25,3850.39
Oct 07, 202632,750.0032,850.0031,250.0031,250.0031,250.00-4.58%38,9530.59
Oct 06, 202633,200.0033,300.0032,400.0032,750.0032,750.00-1.50%43,7870.65
Oct 05, 202633,250.0033,500.0032,150.0033,250.0033,250.00+0.00%00.00
Oct 02, 202632,250.0033,500.0032,150.0033,250.0033,250.00+3.10%64,3970.93
Oct 01, 202630,900.0032,400.0030,500.0032,250.0032,250.00+4.37%46,8280.67
Sep 30, 202631,300.0031,500.0030,750.0030,900.0030,900.00-0.64%25,8510.37
Sep 29, 202631,350.0031,500.0030,700.0031,100.0031,100.00-0.80%27,6540.38
Sep 28, 202630,550.0031,850.0030,450.0031,350.0031,350.00+2.79%38,9760.54
Sep 25, 202630,500.0031,000.0030,400.0030,500.0030,500.00+0.00%00.00
Sep 24, 202630,500.0031,000.0030,400.0030,500.0030,500.00+0.00%00.00
Sep 23, 202630,700.0031,000.0030,400.0030,500.0030,500.00-0.16%26,3970.34
Sep 22, 202630,900.0031,100.0030,025.0030,550.0030,550.00+0.00%67,0320.87
Sep 21, 202631,450.0031,450.0030,450.0030,550.0030,550.00-2.40%36,4620.44
Sep 18, 202631,100.0031,350.0030,900.0031,300.0031,300.00+2.45%39,0330.46
Sep 17, 202630,050.0030,850.0029,900.0030,550.0030,550.00+2.00%41,1020.48
Sep 16, 202630,100.0030,400.0029,600.0029,950.0029,950.00+0.00%41,6380.47
Sep 15, 202630,450.0031,100.0029,450.0029,950.0029,950.00-2.76%48,8610.55
Sep 14, 202630,950.0031,350.0030,400.0030,800.0030,800.00-0.48%33,4730.37
Sep 11, 202630,550.0031,550.0030,500.0030,950.0030,950.00-0.64%44,9900.49
Sep 10, 202629,250.0031,250.0029,250.0031,150.0031,150.00+5.95%80,8300.88
Sep 09, 202629,200.0029,850.0029,000.0029,400.0029,400.00+0.68%56,7710.61
Sep 08, 202630,300.0030,350.0029,200.0029,200.0029,200.00-3.47%66,7170.72
Sep 07, 202630,300.0030,500.0029,450.0030,250.0030,250.00+0.83%62,1390.66
Sep 04, 202630,100.0030,400.0029,750.0030,000.0030,000.00+0.00%73,2290.77
Sep 03, 202630,350.0030,600.0029,650.0030,000.0030,000.00-0.99%60,1700.63
Sep 02, 202630,300.0030,750.0029,800.0030,300.0030,300.00-1.62%60,1420.62
Sep 01, 202630,800.0030,950.0030,150.0030,800.0030,800.00+0.00%38,0520.37
Aug 31, 202630,000.0031,150.0028,650.0030,800.0030,800.00+1.32%81,0800.81
Aug 28, 202631,700.0031,900.0030,200.0030,400.0030,400.00-4.10%81,6000.79
Aug 27, 202632,650.0032,800.0031,550.0031,700.0031,700.00-2.01%36,8310.35
Aug 26, 202632,350.0033,000.0031,800.0032,350.0032,350.00+0.00%21,5700.20
Aug 25, 202631,100.0032,400.0030,150.0032,350.0032,350.00+2.05%23,1370.21
Aug 24, 202631,500.0032,150.0030,650.0031,700.0031,700.00-0.47%36,0770.30