Skip to main content
logo
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
-60.00 (-1.80%)
At close: Apr 2, 2026

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,335.003,340.003,255.003,265.003,265.00-1.80%20,113
Apr 1, 20263,265.003,325.003,260.003,325.003,325.003.10%47,834
Mar 31, 20263,300.003,300.003,225.003,225.003,225.00-1.68%35,631
Mar 30, 20263,325.003,330.003,280.003,280.003,280.00-2.24%29,206
Mar 27, 20263,365.003,380.003,340.003,355.003,355.00-1.03%10,551
Mar 26, 20263,340.003,415.003,340.003,390.003,390.00-0.88%12,459
Mar 25, 20263,345.003,420.003,345.003,420.003,420.002.40%19,260
Mar 24, 20263,315.003,355.003,315.003,340.003,340.001.21%12,522
Mar 23, 20263,405.003,405.003,300.003,300.003,300.00-2.94%38,713
Mar 20, 20263,340.003,400.003,330.003,400.003,400.001.64%14,893
Mar 19, 20263,360.003,390.003,325.003,345.003,345.00-1.33%7,924
Mar 18, 20263,320.003,390.003,320.003,390.003,390.002.11%24,042
Mar 17, 20263,320.003,365.003,310.003,320.003,320.000.15%12,732
Mar 16, 20263,385.003,385.003,315.003,315.003,315.00-2.07%6,834
Mar 13, 20263,330.003,400.003,305.003,385.003,385.001.04%25,155
Mar 12, 20263,340.003,350.003,325.003,350.003,350.000.30%7,047
Mar 11, 20263,345.003,400.003,315.003,340.003,340.00-0.15%37,624
Mar 10, 20263,275.003,350.003,275.003,345.003,345.002.29%19,910
Mar 9, 20263,320.003,320.003,170.003,270.003,270.00-1.51%23,683
Mar 6, 20263,295.003,355.003,250.003,320.003,320.000.45%19,978
Mar 5, 20263,175.003,305.003,175.003,305.003,305.006.61%31,448
Mar 4, 20263,355.003,410.003,100.003,100.003,100.00-9.88%67,504
Mar 3, 20263,535.003,535.003,435.003,440.003,440.00-2.96%35,709
Feb 27, 20263,530.003,565.003,500.003,545.003,545.00-0.14%31,127
Feb 26, 20263,600.003,600.003,495.003,550.003,550.00-1.39%81,999
Feb 25, 20263,600.003,640.003,570.003,600.003,600.000.14%38,218
Feb 24, 20263,590.003,600.003,545.003,595.003,595.000.56%43,579
Feb 23, 20263,580.003,580.003,535.003,575.003,575.000.85%24,788
Feb 20, 20263,505.003,590.003,505.003,545.003,545.00-0.28%16,118
Feb 19, 20263,560.003,575.003,520.003,555.003,555.000.28%21,271
Feb 13, 20263,545.003,555.003,465.003,545.003,545.000.85%40,291
Feb 12, 20263,590.003,590.003,510.003,515.003,515.00-1.13%28,554
Feb 11, 20263,530.003,555.003,495.003,555.003,555.000.71%17,312
Feb 10, 20263,505.003,530.003,480.003,530.003,530.001.15%15,740
Feb 9, 20263,500.003,545.003,475.003,490.003,490.00-0.71%39,707
Feb 6, 20263,525.003,525.003,435.003,515.003,515.00-0.57%35,920
Feb 5, 20263,570.003,600.003,510.003,535.003,535.00-0.98%20,373
Feb 4, 20263,550.003,590.003,530.003,570.003,570.000.56%22,996
Feb 3, 20263,525.003,590.003,525.003,550.003,550.000.71%11,870
Feb 2, 20263,595.003,595.003,500.003,525.003,525.00-1.95%17,280
Jan 30, 20263,540.003,595.003,490.003,595.003,595.001.55%29,810
Jan 29, 20263,540.003,545.003,320.003,540.003,540.00-76,524
Jan 28, 20263,550.003,560.003,515.003,540.003,540.00-0.28%18,136
Jan 27, 20263,550.003,560.003,520.003,550.003,550.00-11,849
Jan 26, 20263,505.003,555.003,500.003,550.003,550.001.43%28,150
Jan 23, 20263,485.003,545.003,465.003,500.003,500.000.72%32,695
Jan 22, 20263,535.003,545.003,475.003,475.003,475.00-0.43%34,410
Jan 21, 20263,580.003,590.003,485.003,490.003,490.00-1.69%27,878
Jan 20, 20263,545.003,600.003,495.003,550.003,550.00-29,573
Jan 19, 20263,555.003,560.003,495.003,550.003,550.00-0.14%26,166