Skip to main content
logo
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,885.00
-45.00 (-1.54%)
At close: Jul 21, 2026

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,935.002,935.002,850.002,930.002,930.00-0.34%10,034
Jul 16, 20262,920.002,995.002,910.002,940.002,940.001.03%6,531
Jul 15, 20262,755.002,935.002,755.002,910.002,910.005.05%14,899
Jul 14, 20262,780.002,780.002,740.002,770.002,770.00-1.07%5,309
Jul 13, 20262,875.002,900.002,795.002,800.002,800.00-2.27%11,239
Jul 10, 20262,780.002,905.002,760.002,865.002,865.002.87%14,066
Jul 9, 20262,760.002,850.002,740.002,785.002,785.001.09%25,345
Jul 8, 20262,785.002,840.002,740.002,755.002,755.00-1.08%14,572
Jul 7, 20262,840.002,875.002,755.002,785.002,785.00-1.94%23,857
Jul 6, 20262,830.002,900.002,790.002,840.002,840.000.35%11,081
Jul 3, 20262,770.002,845.002,740.002,830.002,830.002.17%12,091
Jul 2, 20262,745.002,845.002,700.002,770.002,770.000.54%15,807
Jul 1, 20262,680.002,800.002,635.002,755.002,755.002.99%14,350
Jun 30, 20262,805.002,805.002,675.002,675.002,675.00-3.43%4,088
Jun 29, 20262,620.002,805.002,595.002,770.002,770.005.52%21,979
Jun 26, 20262,805.002,805.002,600.002,625.002,625.00-4.72%20,710
Jun 25, 20262,720.002,800.002,620.002,755.002,755.002.80%12,190
Jun 24, 20262,700.002,730.002,655.002,680.002,680.00-0.74%10,493
Jun 23, 20262,800.002,800.002,675.002,700.002,700.00-4.26%22,971
Jun 22, 20262,870.002,870.002,755.002,820.002,820.000.71%4,760
Jun 19, 20262,900.002,920.002,765.002,800.002,800.00-3.61%24,529
Jun 18, 20263,000.003,000.002,905.002,905.002,905.00-3.01%8,046
Jun 17, 20263,005.003,005.002,955.002,995.002,995.00-0.33%3,680
Jun 16, 20262,955.003,005.002,940.003,005.003,005.001.52%3,507
Jun 15, 20262,910.003,020.002,910.002,960.002,960.001.72%7,324
Jun 12, 20262,855.002,955.002,855.002,910.002,910.002.46%14,968
Jun 11, 20262,800.002,905.002,750.002,840.002,840.001.43%17,266
Jun 10, 20262,790.002,805.002,740.002,800.002,800.000.36%8,451
Jun 9, 20262,770.002,830.002,770.002,790.002,790.002.20%33,467
Jun 8, 20262,935.002,935.002,700.002,730.002,730.00-7.14%83,524
Jun 5, 20262,835.002,950.002,825.002,940.002,940.002.98%11,036
Jun 4, 20262,850.002,940.002,835.002,855.002,855.00-0.87%21,463
Jun 2, 20262,860.002,950.002,760.002,880.002,880.00-38,291
Jun 1, 20263,000.003,020.002,850.002,880.002,880.00-4.00%73,273
May 29, 20263,050.003,050.002,975.003,000.003,000.00-1.64%54,003
May 28, 20263,180.003,200.003,000.003,050.003,050.00-3.94%138,328
May 27, 20263,225.003,225.003,140.003,175.003,175.00-1.55%20,894
May 26, 20263,290.003,320.003,210.003,225.003,225.000.47%37,708
May 22, 20263,360.003,360.003,185.003,210.003,210.000.47%22,659
May 21, 20263,230.003,330.003,195.003,195.003,195.00-0.93%44,923
May 20, 20263,205.003,235.003,190.003,225.003,225.00-0.31%13,233
May 19, 20263,310.003,310.003,215.003,235.003,235.00-1.37%33,777
May 18, 20263,335.003,340.003,230.003,280.003,280.00-1.94%39,260
May 15, 20263,355.003,375.003,315.003,345.003,345.00-0.30%29,979
May 14, 20263,385.003,400.003,335.003,355.003,355.00-0.89%22,874
May 13, 20263,450.003,475.003,345.003,385.003,385.00-0.88%14,814
May 12, 20263,535.003,535.003,225.003,415.003,415.00-3.39%43,585
May 11, 20263,645.003,645.003,525.003,535.003,535.00-0.84%23,669
May 8, 20263,560.003,570.003,475.003,565.003,565.001.71%12,475
May 7, 20263,545.003,545.003,455.003,505.003,505.00-0.14%26,477