SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea · Delayed Price · Currency is KRW 2,925.00
-5.00 (-0.17%)
At close: Oct 2, 2026
SAMJIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,990.00 | 2,990.00 | 2,905.00 | 2,930.00 | 2,930.00 | - | 1,673 |
| Sep 30, 2026 | 2,915.00 | 2,970.00 | 2,905.00 | 2,930.00 | 2,930.00 | 0.51% | 5,286 |
| Sep 29, 2026 | 2,995.00 | 2,995.00 | 2,915.00 | 2,915.00 | 2,915.00 | -1.69% | 4,250 |
| Sep 28, 2026 | 2,975.00 | 3,000.00 | 2,930.00 | 2,965.00 | 2,965.00 | -0.34% | 4,468 |
| Sep 23, 2026 | 2,955.00 | 2,980.00 | 2,950.00 | 2,975.00 | 2,975.00 | 0.34% | 365 |
| Sep 22, 2026 | 2,945.00 | 2,965.00 | 2,940.00 | 2,965.00 | 2,965.00 | 0.68% | 3,629 |
| Sep 21, 2026 | 2,950.00 | 2,950.00 | 2,935.00 | 2,945.00 | 2,945.00 | -1.34% | 5,249 |
| Sep 18, 2026 | 2,950.00 | 3,000.00 | 2,925.00 | 2,985.00 | 2,985.00 | 0.51% | 7,392 |
| Sep 17, 2026 | 2,955.00 | 2,975.00 | 2,920.00 | 2,970.00 | 2,970.00 | 0.51% | 5,504 |
| Sep 16, 2026 | 3,010.00 | 3,010.00 | 2,930.00 | 2,955.00 | 2,955.00 | -0.17% | 3,427 |
| Sep 15, 2026 | 2,945.00 | 2,980.00 | 2,945.00 | 2,960.00 | 2,960.00 | -0.17% | 7,182 |
| Sep 14, 2026 | 2,975.00 | 2,975.00 | 2,950.00 | 2,965.00 | 2,965.00 | -0.34% | 3,552 |
| Sep 11, 2026 | 3,020.00 | 3,020.00 | 2,955.00 | 2,975.00 | 2,975.00 | -0.17% | 2,046 |
| Sep 10, 2026 | 3,005.00 | 3,035.00 | 2,965.00 | 2,980.00 | 2,980.00 | -0.83% | 12,248 |
| Sep 9, 2026 | 3,000.00 | 3,020.00 | 2,970.00 | 3,005.00 | 3,005.00 | 1.69% | 9,583 |
| Sep 8, 2026 | 2,980.00 | 2,990.00 | 2,950.00 | 2,955.00 | 2,955.00 | -0.84% | 7,340 |
| Sep 7, 2026 | 3,015.00 | 3,030.00 | 2,970.00 | 2,980.00 | 2,980.00 | -1.16% | 4,911 |
| Sep 4, 2026 | 3,005.00 | 3,040.00 | 2,840.00 | 3,015.00 | 3,015.00 | 1.01% | 29,690 |
| Sep 3, 2026 | 3,025.00 | 3,050.00 | 2,975.00 | 2,985.00 | 2,985.00 | -2.13% | 13,521 |
| Sep 2, 2026 | 2,975.00 | 3,050.00 | 2,965.00 | 3,050.00 | 3,050.00 | 2.52% | 10,134 |
| Sep 1, 2026 | 3,060.00 | 3,060.00 | 2,975.00 | 2,975.00 | 2,975.00 | -1.98% | 14,341 |
| Aug 31, 2026 | 3,035.00 | 3,035.00 | 3,010.00 | 3,035.00 | 3,035.00 | - | 14,346 |
| Aug 28, 2026 | 3,030.00 | 3,155.00 | 3,025.00 | 3,035.00 | 3,035.00 | -0.82% | 17,810 |
| Aug 27, 2026 | 2,980.00 | 3,100.00 | 2,980.00 | 3,060.00 | 3,060.00 | 2.68% | 16,113 |
| Aug 26, 2026 | 2,920.00 | 2,985.00 | 2,920.00 | 2,980.00 | 2,980.00 | 1.71% | 6,916 |
| Aug 25, 2026 | 2,870.00 | 2,950.00 | 2,860.00 | 2,930.00 | 2,930.00 | 1.74% | 12,549 |
| Aug 24, 2026 | 2,860.00 | 2,935.00 | 2,835.00 | 2,880.00 | 2,880.00 | - | 3,152 |
| Aug 21, 2026 | 2,875.00 | 2,930.00 | 2,830.00 | 2,880.00 | 2,880.00 | -0.52% | 5,756 |
| Aug 20, 2026 | 2,895.00 | 2,905.00 | 2,860.00 | 2,895.00 | 2,895.00 | -0.69% | 9,160 |
| Aug 19, 2026 | 2,915.00 | 2,920.00 | 2,870.00 | 2,915.00 | 2,915.00 | - | 9,704 |
| Aug 18, 2026 | 2,995.00 | 2,995.00 | 2,910.00 | 2,915.00 | 2,915.00 | -2.67% | 10,091 |
| Aug 14, 2026 | 3,050.00 | 3,050.00 | 2,965.00 | 2,995.00 | 2,995.00 | 0.17% | 3,584 |
| Aug 13, 2026 | 3,020.00 | 3,020.00 | 2,950.00 | 2,990.00 | 2,990.00 | 0.34% | 8,026 |
| Aug 12, 2026 | 3,050.00 | 3,055.00 | 2,945.00 | 2,980.00 | 2,980.00 | -0.67% | 8,108 |
| Aug 11, 2026 | 2,975.00 | 3,020.00 | 2,950.00 | 3,000.00 | 3,000.00 | 0.17% | 7,222 |
| Aug 10, 2026 | 2,995.00 | 3,000.00 | 2,850.00 | 2,995.00 | 2,995.00 | 0.34% | 45,116 |
| Aug 7, 2026 | 2,965.00 | 2,985.00 | 2,935.00 | 2,985.00 | 2,985.00 | 0.67% | 2,696 |
| Aug 6, 2026 | 3,000.00 | 3,000.00 | 2,950.00 | 2,965.00 | 2,965.00 | -0.84% | 8,412 |
| Aug 5, 2026 | 2,960.00 | 3,000.00 | 2,955.00 | 2,990.00 | 2,990.00 | 1.01% | 10,101 |
| Aug 4, 2026 | 2,955.00 | 3,000.00 | 2,900.00 | 2,960.00 | 2,960.00 | 0.17% | 21,050 |
| Aug 3, 2026 | 2,865.00 | 2,955.00 | 2,835.00 | 2,955.00 | 2,955.00 | 2.60% | 9,141 |
| Jul 31, 2026 | 2,950.00 | 2,955.00 | 2,815.00 | 2,880.00 | 2,880.00 | 1.41% | 18,705 |
| Jul 30, 2026 | 2,950.00 | 2,950.00 | 2,825.00 | 2,840.00 | 2,840.00 | - | 5,479 |
| Jul 29, 2026 | 2,920.00 | 2,960.00 | 2,785.00 | 2,840.00 | 2,840.00 | -2.74% | 15,510 |
| Jul 28, 2026 | 2,945.00 | 3,010.00 | 2,875.00 | 2,920.00 | 2,920.00 | -1.52% | 11,906 |
| Jul 27, 2026 | 2,990.00 | 2,990.00 | 2,905.00 | 2,965.00 | 2,965.00 | -0.84% | 7,095 |
| Jul 24, 2026 | 3,005.00 | 3,005.00 | 2,935.00 | 2,990.00 | 2,990.00 | 0.17% | 8,537 |
| Jul 23, 2026 | 2,900.00 | 3,005.00 | 2,900.00 | 2,985.00 | 2,985.00 | 2.93% | 12,120 |
| Jul 22, 2026 | 2,875.00 | 2,915.00 | 2,875.00 | 2,900.00 | 2,900.00 | 0.52% | 3,134 |
| Jul 21, 2026 | 2,930.00 | 2,930.00 | 2,855.00 | 2,885.00 | 2,885.00 | -1.54% | 8,720 |