SAMJIN Co., Ltd. (KOSDAQ:032750)
 3,840.00
 +10.00 (0.26%)
  Last updated: Oct 31, 2025, 11:26 AM KST
SAMJIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,950.00 | 3,950.00 | 3,865.00 | 3,875.00 | 3,875.00 | -1.15% | 13,385 | 
| Oct 28, 2025 | 3,955.00 | 3,955.00 | 3,895.00 | 3,920.00 | 3,920.00 | 0.13% | 13,055 | 
| Oct 27, 2025 | 3,945.00 | 3,950.00 | 3,880.00 | 3,915.00 | 3,915.00 | -0.51% | 33,347 | 
| Oct 24, 2025 | 3,950.00 | 3,960.00 | 3,915.00 | 3,935.00 | 3,935.00 | -0.38% | 12,378 | 
| Oct 23, 2025 | 4,010.00 | 4,035.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.50% | 18,964 | 
| Oct 22, 2025 | 3,980.00 | 4,010.00 | 3,945.00 | 4,010.00 | 4,010.00 | 0.75% | 29,164 | 
| Oct 21, 2025 | 4,065.00 | 4,065.00 | 3,975.00 | 3,980.00 | 3,980.00 | -2.09% | 49,452 | 
| Oct 20, 2025 | 4,065.00 | 4,105.00 | 3,985.00 | 4,065.00 | 4,065.00 | - | 22,887 | 
| Oct 17, 2025 | 4,105.00 | 4,110.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.45% | 13,391 | 
| Oct 16, 2025 | 4,140.00 | 4,140.00 | 4,055.00 | 4,125.00 | 4,125.00 | -0.36% | 13,845 | 
| Oct 15, 2025 | 4,130.00 | 4,150.00 | 4,090.00 | 4,140.00 | 4,140.00 | -0.24% | 10,668 | 
| Oct 14, 2025 | 4,155.00 | 4,160.00 | 4,115.00 | 4,150.00 | 4,150.00 | - | 5,982 | 
| Oct 13, 2025 | 4,010.00 | 4,200.00 | 3,965.00 | 4,150.00 | 4,150.00 | 3.11% | 13,677 | 
| 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 |