Skip to main content
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,270.00
-50.00 (-1.51%)
At close: Mar 9, 2026

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 9, 20263,500.003,545.003,475.003,490.003,490.00-0.71%39,707
Feb 6, 20263,525.003,525.003,435.003,515.003,515.00-0.57%35,920
Feb 5, 20263,570.003,600.003,510.003,535.003,535.00-0.98%20,373
Feb 4, 20263,550.003,590.003,530.003,570.003,570.000.56%22,996
Feb 3, 20263,525.003,590.003,525.003,550.003,550.000.71%11,870
Feb 2, 20263,595.003,595.003,500.003,525.003,525.00-1.95%17,280
Jan 30, 20263,540.003,595.003,490.003,595.003,595.001.55%29,810
Jan 29, 20263,540.003,545.003,320.003,540.003,540.00-76,524
Jan 28, 20263,550.003,560.003,515.003,540.003,540.00-0.28%18,136
Jan 27, 20263,550.003,560.003,520.003,550.003,550.00-11,849
Jan 26, 20263,505.003,555.003,500.003,550.003,550.001.43%28,150
Jan 23, 20263,485.003,545.003,465.003,500.003,500.000.72%32,695
Jan 22, 20263,535.003,545.003,475.003,475.003,475.00-0.43%34,410
Jan 21, 20263,580.003,590.003,485.003,490.003,490.00-1.69%27,878
Jan 20, 20263,545.003,600.003,495.003,550.003,550.00-29,573
Jan 19, 20263,555.003,560.003,495.003,550.003,550.00-0.14%26,166
Jan 16, 20263,565.003,580.003,535.003,555.003,555.00-0.14%13,899
Jan 15, 20263,550.003,565.003,515.003,560.003,560.000.28%23,951
Jan 14, 20263,605.003,605.003,550.003,550.003,550.00-1.66%23,914
Jan 13, 20263,610.003,640.003,580.003,610.003,610.00-20,028
Jan 12, 20263,620.003,630.003,565.003,610.003,610.00-0.55%14,152
Jan 9, 20263,650.003,650.003,590.003,630.003,630.00-0.55%17,250
Jan 8, 20263,710.003,720.003,605.003,650.003,650.00-1.62%22,568
Jan 7, 20263,800.003,860.003,710.003,710.003,710.00-2.50%18,403
Jan 6, 20263,730.003,820.003,650.003,805.003,805.001.47%21,444
Jan 5, 20263,830.003,830.003,750.003,750.003,750.00-0.27%12,448
Jan 2, 20263,765.003,780.003,725.003,760.003,760.00-15,662
Dec 30, 20253,825.003,825.003,730.003,760.003,760.00-2.46%10,641
Dec 29, 20253,860.003,860.003,760.003,855.003,855.00-0.13%11,311
Dec 26, 20253,910.003,915.003,860.003,860.003,780.00-1.28%29,822
Dec 24, 20253,860.003,930.003,830.003,910.003,828.961.16%20,486
Dec 23, 20253,905.003,905.003,825.003,865.003,784.90-0.13%9,491
Dec 22, 20253,790.003,900.003,765.003,870.003,789.793.20%29,671
Dec 19, 20253,705.003,780.003,695.003,750.003,672.281.08%8,212
Dec 18, 20253,720.003,725.003,690.003,710.003,633.11-0.27%6,725
Dec 17, 20253,680.003,760.003,660.003,720.003,642.900.68%25,319
Dec 16, 20253,710.003,715.003,630.003,695.003,618.42-14,559
Dec 15, 20253,570.003,755.003,550.003,695.003,618.423.50%49,332
Dec 12, 20253,555.003,600.003,535.003,570.003,496.010.42%45,866
Dec 11, 20253,555.003,555.003,505.003,555.003,481.320.14%33,351
Dec 10, 20253,545.003,555.003,530.003,550.003,476.420.57%14,871
Dec 9, 20253,545.003,550.003,530.003,530.003,456.84-0.42%9,485
Dec 8, 20253,560.003,560.003,535.003,545.003,471.53-0.28%27,936
Dec 5, 20253,565.003,585.003,530.003,555.003,481.32-0.28%15,218
Dec 4, 20253,565.003,565.003,535.003,565.003,491.11-12,445
Dec 3, 20253,560.003,585.003,530.003,565.003,491.110.56%28,992
Dec 2, 20253,570.003,570.003,545.003,545.003,471.53-0.56%10,034
Dec 1, 20253,540.003,570.003,540.003,565.003,491.110.85%6,395
Nov 28, 20253,535.003,600.003,535.003,535.003,461.74-17,065
Nov 27, 20253,540.003,555.003,525.003,535.003,461.74-7,470
Nov 26, 20253,545.003,560.003,530.003,535.003,461.740.14%13,047
Nov 25, 20253,525.003,545.003,485.003,530.003,456.840.14%28,434
Nov 24, 20253,530.003,535.003,505.003,525.003,451.94-0.14%20,489
Nov 21, 20253,565.003,575.003,510.003,530.003,456.84-0.98%14,065
Nov 20, 20253,515.003,590.003,510.003,565.003,491.111.42%15,759
Nov 19, 20253,565.003,580.003,500.003,515.003,442.15-1.40%16,953
Nov 18, 20253,680.003,680.003,565.003,565.003,491.11-2.46%16,946
Nov 17, 20253,710.003,715.003,630.003,655.003,579.25-1.48%13,872
Nov 14, 20253,770.003,775.003,705.003,710.003,633.11-1.72%9,772
Nov 13, 20253,775.003,785.003,740.003,775.003,696.76-6,877
Nov 12, 20253,730.003,785.003,700.003,775.003,696.761.21%6,371
Nov 11, 20253,735.003,805.003,705.003,730.003,652.69-6,228
Nov 10, 20253,650.003,735.003,635.003,730.003,652.692.90%11,447
Nov 7, 20253,670.003,670.003,580.003,625.003,549.87-1.23%26,782
Nov 6, 20253,670.003,695.003,630.003,670.003,593.940.27%16,471
Nov 5, 20253,745.003,745.003,600.003,660.003,584.15-1.88%21,208
Nov 4, 20253,785.003,785.003,715.003,730.003,652.69-1.45%29,908
Nov 3, 20253,905.003,905.003,785.003,785.003,706.55-1.94%18,807
Oct 31, 20253,830.003,860.003,820.003,860.003,780.000.78%8,594
Oct 30, 20253,875.003,885.003,830.003,830.003,750.62-1.16%30,354
Oct 29, 20253,950.003,950.003,865.003,875.003,794.69-1.15%13,385
Oct 28, 20253,955.003,955.003,895.003,920.003,838.760.13%13,055
Oct 27, 20253,945.003,950.003,880.003,915.003,833.86-0.51%33,347
Oct 24, 20253,950.003,960.003,915.003,935.003,853.45-0.38%12,378
Oct 23, 20254,010.004,035.003,950.003,950.003,868.13-1.50%18,964
Oct 22, 20253,980.004,010.003,945.004,010.003,926.890.75%29,164
Oct 21, 20254,065.004,065.003,975.003,980.003,897.51-2.09%49,452
Oct 20, 20254,065.004,105.003,985.004,065.003,980.75-22,887
Oct 17, 20254,105.004,110.004,065.004,065.003,980.75-1.45%13,391
Oct 16, 20254,140.004,140.004,055.004,125.004,039.51-0.36%13,845
Oct 15, 20254,130.004,150.004,090.004,140.004,054.20-0.24%10,668
Oct 14, 20254,155.004,160.004,115.004,150.004,063.99-5,982
Oct 13, 20254,010.004,200.003,965.004,150.004,063.993.11%13,677
Oct 10, 20254,065.004,080.004,015.004,025.003,941.58-0.98%10,153