Skip to main content
logo
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-80.00 (-2.23%)
At close: Apr 23, 2026

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 3, 20263,535.003,535.003,435.003,440.003,440.00-2.96%35,709
Feb 27, 20263,530.003,565.003,500.003,545.003,545.00-0.14%31,127
Feb 26, 20263,600.003,600.003,495.003,550.003,550.00-1.39%81,999
Feb 25, 20263,600.003,640.003,570.003,600.003,600.000.14%38,218
Feb 24, 20263,590.003,600.003,545.003,595.003,595.000.56%43,579
Feb 23, 20263,580.003,580.003,535.003,575.003,575.000.85%24,788
Feb 20, 20263,505.003,590.003,505.003,545.003,545.00-0.28%16,118
Feb 19, 20263,560.003,575.003,520.003,555.003,555.000.28%21,271
Feb 13, 20263,545.003,555.003,465.003,545.003,545.000.85%40,291
Feb 12, 20263,590.003,590.003,510.003,515.003,515.00-1.13%28,554
Feb 11, 20263,530.003,555.003,495.003,555.003,555.000.71%17,312
Feb 10, 20263,505.003,530.003,480.003,530.003,530.001.15%15,740