Skip to main content
logo
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,840.00
+10.00 (0.26%)
Last updated: Oct 31, 2025, 11:26 AM KST

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,950.003,950.003,865.003,875.003,875.00-1.15%13,385
Oct 28, 20253,955.003,955.003,895.003,920.003,920.000.13%13,055
Oct 27, 20253,945.003,950.003,880.003,915.003,915.00-0.51%33,347
Oct 24, 20253,950.003,960.003,915.003,935.003,935.00-0.38%12,378
Oct 23, 20254,010.004,035.003,950.003,950.003,950.00-1.50%18,964
Oct 22, 20253,980.004,010.003,945.004,010.004,010.000.75%29,164
Oct 21, 20254,065.004,065.003,975.003,980.003,980.00-2.09%49,452
Oct 20, 20254,065.004,105.003,985.004,065.004,065.00-22,887
Oct 17, 20254,105.004,110.004,065.004,065.004,065.00-1.45%13,391
Oct 16, 20254,140.004,140.004,055.004,125.004,125.00-0.36%13,845
Oct 15, 20254,130.004,150.004,090.004,140.004,140.00-0.24%10,668
Oct 14, 20254,155.004,160.004,115.004,150.004,150.00-5,982
Oct 13, 20254,010.004,200.003,965.004,150.004,150.003.11%13,677
Oct 10, 20254,065.004,080.004,015.004,025.004,025.00-0.98%10,153
Oct 2, 20254,025.004,205.004,025.004,065.004,065.001.25%13,181
Oct 1, 20254,030.004,035.004,010.004,015.004,015.000.50%10,897
Sep 30, 20254,035.004,035.003,980.003,995.003,995.00-0.99%13,037
Sep 29, 20253,990.004,060.003,990.004,035.004,035.000.37%10,103
Sep 26, 20254,010.004,040.003,970.004,020.004,020.00-0.37%25,977
Sep 25, 20254,040.004,040.004,010.004,035.004,035.00-0.12%12,482
Sep 24, 20254,080.004,080.004,030.004,040.004,040.00-1.34%7,834
Sep 23, 20254,135.004,135.004,000.004,095.004,095.00-0.97%43,680
Sep 22, 20254,150.004,155.004,130.004,135.004,135.00-1.08%5,680
Sep 19, 20254,180.004,205.004,155.004,180.004,180.00-4,604
Sep 18, 20254,110.004,200.004,095.004,180.004,180.001.21%9,659
Sep 17, 20254,125.004,130.004,085.004,130.004,130.000.12%6,413
Sep 16, 20254,140.004,140.004,110.004,125.004,125.00-0.48%14,654
Sep 15, 20254,110.004,180.004,085.004,145.004,145.000.85%21,255
Sep 12, 20254,140.004,140.004,090.004,110.004,110.000.24%8,167
Sep 11, 20254,090.004,100.004,055.004,100.004,100.000.24%5,006
Sep 10, 20254,060.004,095.004,035.004,090.004,090.000.62%11,288
Sep 9, 20254,010.004,105.003,990.004,065.004,065.001.37%16,118
Sep 8, 20254,035.004,035.003,965.004,010.004,010.00-0.74%12,772
Sep 5, 20254,050.004,090.004,000.004,040.004,040.00-0.12%8,886
Sep 4, 20254,000.004,070.003,985.004,045.004,045.001.00%3,084
Sep 3, 20253,970.004,050.003,965.004,005.004,005.000.88%21,449
Sep 2, 20253,960.003,990.003,950.003,970.003,970.000.25%6,112
Sep 1, 20254,040.004,045.003,960.003,960.003,960.00-2.22%36,684
Aug 29, 20254,090.004,135.004,035.004,050.004,050.00-0.98%8,868
Aug 28, 20254,055.004,140.004,040.004,090.004,090.000.86%11,713
Aug 27, 20254,105.004,105.004,050.004,055.004,055.00-1.22%15,064
Aug 26, 20254,095.004,105.004,055.004,105.004,105.000.12%12,178
Aug 25, 20254,060.004,105.004,060.004,100.004,100.001.49%7,984
Aug 22, 20254,065.004,110.004,025.004,040.004,040.00-0.62%25,337
Aug 21, 20254,070.004,105.004,030.004,065.004,065.00-0.12%28,286
Aug 20, 20254,135.004,135.004,025.004,070.004,070.00-1.57%42,319
Aug 19, 20254,245.004,310.004,085.004,135.004,135.00-2.59%87,733
Aug 18, 20254,405.004,450.004,175.004,245.004,245.00-5.25%120,605
Aug 14, 20254,430.004,540.004,400.004,480.004,480.001.13%27,499
Aug 13, 20254,430.004,490.004,400.004,430.004,430.000.11%16,298