SAMJIN Co., Ltd. (KOSDAQ:032750)
4,065.00
+50.00 (1.25%)
At close: Oct 2, 2025
SAMJIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 4,065.00 | 4,080.00 | 4,015.00 | 4,025.00 | 4,025.00 | -0.98% | 10,153 |
Oct 2, 2025 | 4,025.00 | 4,205.00 | 4,025.00 | 4,065.00 | 4,065.00 | 1.25% | 13,181 |
Oct 1, 2025 | 4,030.00 | 4,035.00 | 4,010.00 | 4,015.00 | 4,015.00 | 0.50% | 10,897 |
Sep 30, 2025 | 4,035.00 | 4,035.00 | 3,980.00 | 3,995.00 | 3,995.00 | -0.99% | 13,037 |
Sep 29, 2025 | 3,990.00 | 4,060.00 | 3,990.00 | 4,035.00 | 4,035.00 | 0.37% | 10,103 |
Sep 26, 2025 | 4,010.00 | 4,040.00 | 3,970.00 | 4,020.00 | 4,020.00 | -0.37% | 25,977 |
Sep 25, 2025 | 4,040.00 | 4,040.00 | 4,010.00 | 4,035.00 | 4,035.00 | -0.12% | 12,482 |
Sep 24, 2025 | 4,080.00 | 4,080.00 | 4,030.00 | 4,040.00 | 4,040.00 | -1.34% | 7,834 |
Sep 23, 2025 | 4,135.00 | 4,135.00 | 4,000.00 | 4,095.00 | 4,095.00 | -0.97% | 43,680 |
Sep 22, 2025 | 4,150.00 | 4,155.00 | 4,130.00 | 4,135.00 | 4,135.00 | -1.08% | 5,680 |
Sep 19, 2025 | 4,180.00 | 4,205.00 | 4,155.00 | 4,180.00 | 4,180.00 | - | 4,604 |
Sep 18, 2025 | 4,110.00 | 4,200.00 | 4,095.00 | 4,180.00 | 4,180.00 | 1.21% | 9,659 |
Sep 17, 2025 | 4,125.00 | 4,130.00 | 4,085.00 | 4,130.00 | 4,130.00 | 0.12% | 6,413 |
Sep 16, 2025 | 4,140.00 | 4,140.00 | 4,110.00 | 4,125.00 | 4,125.00 | -0.48% | 14,654 |
Sep 15, 2025 | 4,110.00 | 4,180.00 | 4,085.00 | 4,145.00 | 4,145.00 | 0.85% | 21,255 |
Sep 12, 2025 | 4,140.00 | 4,140.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.24% | 8,167 |
Sep 11, 2025 | 4,090.00 | 4,100.00 | 4,055.00 | 4,100.00 | 4,100.00 | 0.24% | 5,006 |
Sep 10, 2025 | 4,060.00 | 4,095.00 | 4,035.00 | 4,090.00 | 4,090.00 | 0.62% | 11,288 |
Sep 9, 2025 | 4,010.00 | 4,105.00 | 3,990.00 | 4,065.00 | 4,065.00 | 1.37% | 16,118 |
Sep 8, 2025 | 4,035.00 | 4,035.00 | 3,965.00 | 4,010.00 | 4,010.00 | -0.74% | 12,772 |
Sep 5, 2025 | 4,050.00 | 4,090.00 | 4,000.00 | 4,040.00 | 4,040.00 | -0.12% | 8,886 |
Sep 4, 2025 | 4,000.00 | 4,070.00 | 3,985.00 | 4,045.00 | 4,045.00 | 1.00% | 3,084 |
Sep 3, 2025 | 3,970.00 | 4,050.00 | 3,965.00 | 4,005.00 | 4,005.00 | 0.88% | 21,449 |
Sep 2, 2025 | 3,960.00 | 3,990.00 | 3,950.00 | 3,970.00 | 3,970.00 | 0.25% | 6,112 |
Sep 1, 2025 | 4,040.00 | 4,045.00 | 3,960.00 | 3,960.00 | 3,960.00 | -2.22% | 36,684 |
Aug 29, 2025 | 4,090.00 | 4,135.00 | 4,035.00 | 4,050.00 | 4,050.00 | -0.98% | 8,868 |
Aug 28, 2025 | 4,055.00 | 4,140.00 | 4,040.00 | 4,090.00 | 4,090.00 | 0.86% | 11,713 |
Aug 27, 2025 | 4,105.00 | 4,105.00 | 4,050.00 | 4,055.00 | 4,055.00 | -1.22% | 15,064 |
Aug 26, 2025 | 4,095.00 | 4,105.00 | 4,055.00 | 4,105.00 | 4,105.00 | 0.12% | 12,178 |
Aug 25, 2025 | 4,060.00 | 4,105.00 | 4,060.00 | 4,100.00 | 4,100.00 | 1.49% | 7,984 |
Aug 22, 2025 | 4,065.00 | 4,110.00 | 4,025.00 | 4,040.00 | 4,040.00 | -0.62% | 25,337 |
Aug 21, 2025 | 4,070.00 | 4,105.00 | 4,030.00 | 4,065.00 | 4,065.00 | -0.12% | 28,286 |
Aug 20, 2025 | 4,135.00 | 4,135.00 | 4,025.00 | 4,070.00 | 4,070.00 | -1.57% | 42,319 |
Aug 19, 2025 | 4,245.00 | 4,310.00 | 4,085.00 | 4,135.00 | 4,135.00 | -2.59% | 87,733 |
Aug 18, 2025 | 4,405.00 | 4,450.00 | 4,175.00 | 4,245.00 | 4,245.00 | -5.25% | 120,605 |
Aug 14, 2025 | 4,430.00 | 4,540.00 | 4,400.00 | 4,480.00 | 4,480.00 | 1.13% | 27,499 |
Aug 13, 2025 | 4,430.00 | 4,490.00 | 4,400.00 | 4,430.00 | 4,430.00 | 0.11% | 16,298 |
Aug 12, 2025 | 4,465.00 | 4,535.00 | 4,425.00 | 4,425.00 | 4,425.00 | -0.90% | 18,608 |
Aug 11, 2025 | 4,585.00 | 4,585.00 | 4,465.00 | 4,465.00 | 4,465.00 | -2.62% | 16,771 |
Aug 8, 2025 | 4,505.00 | 4,850.00 | 4,410.00 | 4,585.00 | 4,585.00 | 1.78% | 71,842 |
Aug 7, 2025 | 4,450.00 | 4,520.00 | 4,400.00 | 4,505.00 | 4,505.00 | 1.24% | 12,380 |
Aug 6, 2025 | 4,410.00 | 4,460.00 | 4,390.00 | 4,450.00 | 4,450.00 | 0.91% | 11,097 |
Aug 5, 2025 | 4,450.00 | 4,550.00 | 4,405.00 | 4,410.00 | 4,410.00 | -0.90% | 18,393 |
Aug 4, 2025 | 4,405.00 | 4,455.00 | 4,355.00 | 4,450.00 | 4,450.00 | 0.11% | 14,700 |
Aug 1, 2025 | 4,400.00 | 4,515.00 | 4,400.00 | 4,445.00 | 4,445.00 | -1.77% | 34,864 |
Jul 31, 2025 | 4,560.00 | 4,570.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.77% | 14,384 |
Jul 30, 2025 | 4,555.00 | 4,585.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.44% | 9,594 |
Jul 29, 2025 | 4,600.00 | 4,600.00 | 4,495.00 | 4,580.00 | 4,580.00 | -0.43% | 17,684 |
Jul 28, 2025 | 4,580.00 | 4,645.00 | 4,515.00 | 4,600.00 | 4,600.00 | -0.76% | 16,113 |
Jul 25, 2025 | 4,605.00 | 4,635.00 | 4,570.00 | 4,635.00 | 4,635.00 | -0.11% | 7,597 |