Skip to main content
logo
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,985.00
-65.00 (-2.13%)
At close: Sep 3, 2026

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,005.003,040.002,840.003,015.003,015.001.01%29,690
Sep 3, 20263,025.003,050.002,975.002,985.002,985.00-2.13%13,521
Sep 2, 20262,975.003,050.002,965.003,050.003,050.002.52%10,134
Sep 1, 20263,060.003,060.002,975.002,975.002,975.00-1.98%14,341
Aug 31, 20263,035.003,035.003,010.003,035.003,035.00-14,346
Aug 28, 20263,030.003,155.003,025.003,035.003,035.00-0.82%17,810
Aug 27, 20262,980.003,100.002,980.003,060.003,060.002.68%16,113
Aug 26, 20262,920.002,985.002,920.002,980.002,980.001.71%6,916
Aug 25, 20262,870.002,950.002,860.002,930.002,930.001.74%12,549
Aug 24, 20262,860.002,935.002,835.002,880.002,880.00-3,152
Aug 21, 20262,875.002,930.002,830.002,880.002,880.00-0.52%5,756
Aug 20, 20262,895.002,905.002,860.002,895.002,895.00-0.69%9,160
Aug 19, 20262,915.002,920.002,870.002,915.002,915.00-9,704
Aug 18, 20262,995.002,995.002,910.002,915.002,915.00-2.67%10,091
Aug 14, 20263,050.003,050.002,965.002,995.002,995.000.17%3,584
Aug 13, 20263,020.003,020.002,950.002,990.002,990.000.34%8,026
Aug 12, 20263,050.003,055.002,945.002,980.002,980.00-0.67%8,108
Aug 11, 20262,975.003,020.002,950.003,000.003,000.000.17%7,222
Aug 10, 20262,995.003,000.002,850.002,995.002,995.000.34%45,116
Aug 7, 20262,965.002,985.002,935.002,985.002,985.000.67%2,696
Aug 6, 20263,000.003,000.002,950.002,965.002,965.00-0.84%8,412
Aug 5, 20262,960.003,000.002,955.002,990.002,990.001.01%10,101
Aug 4, 20262,955.003,000.002,900.002,960.002,960.000.17%21,050
Aug 3, 20262,865.002,955.002,835.002,955.002,955.002.60%9,141
Jul 31, 20262,950.002,955.002,815.002,880.002,880.001.41%18,705
Jul 30, 20262,950.002,950.002,825.002,840.002,840.00-5,479
Jul 29, 20262,920.002,960.002,785.002,840.002,840.00-2.74%15,510
Jul 28, 20262,945.003,010.002,875.002,920.002,920.00-1.52%11,906
Jul 27, 20262,990.002,990.002,905.002,965.002,965.00-0.84%7,095
Jul 24, 20263,005.003,005.002,935.002,990.002,990.000.17%8,537
Jul 23, 20262,900.003,005.002,900.002,985.002,985.002.93%12,120
Jul 22, 20262,875.002,915.002,875.002,900.002,900.000.52%3,134
Jul 21, 20262,930.002,930.002,855.002,885.002,885.00-1.54%8,720
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