Skip to main content
logo
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,355.00
-30.00 (-0.89%)
At close: May 14, 2026

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,385.003,400.003,335.003,355.003,355.00-0.89%22,758
May 13, 20263,450.003,475.003,345.003,385.003,385.00-0.88%14,762
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
May 6, 20263,590.003,590.003,505.003,510.003,510.00-2.23%31,539
May 4, 20263,605.003,620.003,575.003,590.003,590.00-0.42%14,571
Apr 30, 20263,615.003,615.003,530.003,605.003,605.00-0.28%15,533
Apr 29, 20263,525.003,615.003,525.003,615.003,615.003.14%12,255
Apr 28, 20263,580.003,580.003,505.003,505.003,505.00-1.82%12,334
Apr 27, 20263,580.003,615.003,555.003,570.003,570.00-0.28%13,162
Apr 24, 20263,520.003,585.003,520.003,580.003,580.002.29%8,951
Apr 23, 20263,600.003,600.003,495.003,500.003,500.00-2.23%48,942
Apr 22, 20263,650.003,650.003,560.003,580.003,580.00-2.19%33,635
Apr 21, 20263,680.003,730.003,650.003,660.003,660.00-0.54%17,665
Apr 20, 20263,660.003,725.003,630.003,680.003,680.000.55%35,700
Apr 17, 20263,690.003,700.003,610.003,660.003,660.00-0.81%25,225
Apr 16, 20263,680.003,805.003,610.003,690.003,690.000.27%70,471
Apr 15, 20263,635.003,730.003,605.003,680.003,680.001.80%38,297
Apr 14, 20263,605.003,680.003,550.003,615.003,615.001.12%90,465
Apr 13, 20263,405.003,955.003,395.003,575.003,575.004.69%544,434
Apr 10, 20263,400.003,425.003,370.003,415.003,415.000.44%19,159
Apr 9, 20263,470.003,470.003,375.003,400.003,400.00-2.02%11,131
Apr 8, 20263,360.003,480.003,360.003,470.003,470.003.58%74,841
Apr 7, 20263,340.003,470.003,340.003,350.003,350.000.45%47,475
Apr 6, 20263,330.003,355.003,315.003,335.003,335.000.15%5,661
Apr 3, 20263,260.003,340.003,260.003,330.003,330.001.99%11,969
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