Skip to main content
logo
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,855.00
-25.00 (-0.87%)
At close: Jun 4, 2026

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20263,590.003,590.003,505.003,510.003,510.00-2.23%32,549
May 4, 20263,605.003,620.003,575.003,590.003,590.00-0.42%14,572
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%12,508
Apr 27, 20263,580.003,615.003,555.003,570.003,570.00-0.28%13,565
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%33,660
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%25,975
Apr 16, 20263,680.003,805.003,610.003,690.003,690.000.27%70,761
Apr 15, 20263,635.003,730.003,605.003,680.003,680.001.80%38,406
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%544,500
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%11,140
Apr 8, 20263,360.003,480.003,360.003,470.003,470.003.58%78,314
Apr 7, 20263,340.003,470.003,340.003,350.003,350.000.45%47,631
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%11,980
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%47,859
Mar 31, 20263,300.003,300.003,225.003,225.003,225.00-1.68%35,634
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%10,556
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%12,523