Skip to main content
SAMJIN Co., Ltd. (KOSDAQ:032750)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,555.00
-10.00 (-0.28%)
At close: Dec 5, 2025

SAMJIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,565.003,585.003,530.003,555.003,555.00-0.28%15,218
Dec 4, 20253,565.003,565.003,535.003,565.003,565.00-12,445
Dec 3, 20253,560.003,585.003,530.003,565.003,565.000.56%28,992
Dec 2, 20253,570.003,570.003,545.003,545.003,545.00-0.56%10,034
Dec 1, 20253,540.003,570.003,540.003,565.003,565.000.85%6,395
Nov 28, 20253,535.003,600.003,535.003,535.003,535.00-17,065
Nov 27, 20253,540.003,555.003,525.003,535.003,535.00-7,470
Nov 26, 20253,545.003,560.003,530.003,535.003,535.000.14%13,047
Nov 25, 20253,525.003,545.003,485.003,530.003,530.000.14%28,434
Nov 24, 20253,530.003,535.003,505.003,525.003,525.00-0.14%20,489
Nov 21, 20253,565.003,575.003,510.003,530.003,530.00-0.98%14,055
Nov 20, 20253,515.003,590.003,510.003,565.003,565.001.42%15,759
Nov 19, 20253,565.003,580.003,500.003,515.003,515.00-1.40%16,953
Nov 18, 20253,680.003,680.003,565.003,565.003,565.00-2.46%16,946
Nov 17, 20253,710.003,715.003,630.003,655.003,655.00-1.48%13,872
Nov 14, 20253,770.003,775.003,705.003,710.003,710.00-1.72%9,772
Nov 13, 20253,775.003,785.003,740.003,775.003,775.00-6,877
Nov 12, 20253,730.003,785.003,700.003,775.003,775.001.21%6,371
Nov 11, 20253,735.003,805.003,705.003,730.003,730.00-6,228
Nov 10, 20253,650.003,735.003,635.003,730.003,730.002.90%11,447
Nov 7, 20253,670.003,670.003,580.003,625.003,625.00-1.23%26,782
Nov 6, 20253,670.003,695.003,630.003,670.003,670.000.27%16,471
Nov 5, 20253,745.003,745.003,600.003,660.003,660.00-1.88%21,208
Nov 4, 20253,785.003,785.003,715.003,730.003,730.00-1.45%29,908
Nov 3, 20253,905.003,905.003,785.003,785.003,785.00-1.94%18,807
Oct 31, 20253,830.003,860.003,820.003,860.003,860.000.78%8,594
Oct 30, 20253,875.003,885.003,830.003,830.003,830.00-1.16%30,354
Oct 29, 20253,950.003,950.003,865.003,875.003,875.00-1.15%13,385
Oct 28, 20253,955.003,955.003,895.003,920.003,920.000.13%13,055
Oct 27, 20253,945.003,950.003,880.003,915.003,915.00-0.51%33,347
Oct 24, 20253,950.003,960.003,915.003,935.003,935.00-0.38%12,378
Oct 23, 20254,010.004,035.003,950.003,950.003,950.00-1.50%18,964
Oct 22, 20253,980.004,010.003,945.004,010.004,010.000.75%29,164
Oct 21, 20254,065.004,065.003,975.003,980.003,980.00-2.09%49,452
Oct 20, 20254,065.004,105.003,985.004,065.004,065.00-22,887
Oct 17, 20254,105.004,110.004,065.004,065.004,065.00-1.45%13,391
Oct 16, 20254,140.004,140.004,055.004,125.004,125.00-0.36%13,845
Oct 15, 20254,130.004,150.004,090.004,140.004,140.00-0.24%10,668
Oct 14, 20254,155.004,160.004,115.004,150.004,150.00-5,982
Oct 13, 20254,010.004,200.003,965.004,150.004,150.003.11%13,677
Oct 10, 20254,065.004,080.004,015.004,025.004,025.00-0.98%10,153
Oct 2, 20254,025.004,205.004,025.004,065.004,065.001.25%13,181
Oct 1, 20254,030.004,035.004,010.004,015.004,015.000.50%10,897
Sep 30, 20254,035.004,035.003,980.003,995.003,995.00-0.99%13,037
Sep 29, 20253,990.004,060.003,990.004,035.004,035.000.37%10,103
Sep 26, 20254,010.004,040.003,970.004,020.004,020.00-0.37%25,977
Sep 25, 20254,040.004,040.004,010.004,035.004,035.00-0.12%12,482
Sep 24, 20254,080.004,080.004,030.004,040.004,040.00-1.34%7,834
Sep 23, 20254,135.004,135.004,000.004,095.004,095.00-0.97%43,680
Sep 22, 20254,150.004,155.004,130.004,135.004,135.00-1.08%5,680
Sep 19, 20254,180.004,205.004,155.004,180.004,180.00-4,604
Sep 18, 20254,110.004,200.004,095.004,180.004,180.001.21%9,659
Sep 17, 20254,125.004,130.004,085.004,130.004,130.000.12%6,413
Sep 16, 20254,140.004,140.004,110.004,125.004,125.00-0.48%14,654
Sep 15, 20254,110.004,180.004,085.004,145.004,145.000.85%21,255
Sep 12, 20254,140.004,140.004,090.004,110.004,110.000.24%8,167
Sep 11, 20254,090.004,100.004,055.004,100.004,100.000.24%5,006
Sep 10, 20254,060.004,095.004,035.004,090.004,090.000.62%11,288
Sep 9, 20254,010.004,105.003,990.004,065.004,065.001.37%16,118
Sep 8, 20254,035.004,035.003,965.004,010.004,010.00-0.74%12,772
Sep 5, 20254,050.004,090.004,000.004,040.004,040.00-0.12%8,886
Sep 4, 20254,000.004,070.003,985.004,045.004,045.001.00%3,084
Sep 3, 20253,970.004,050.003,965.004,005.004,005.000.88%21,449
Sep 2, 20253,960.003,990.003,950.003,970.003,970.000.25%6,112
Sep 1, 20254,040.004,045.003,960.003,960.003,960.00-2.22%36,684
Aug 29, 20254,090.004,135.004,035.004,050.004,050.00-0.98%8,868
Aug 28, 20254,055.004,140.004,040.004,090.004,090.000.86%11,713
Aug 27, 20254,105.004,105.004,050.004,055.004,055.00-1.22%15,064
Aug 26, 20254,095.004,105.004,055.004,105.004,105.000.12%12,178
Aug 25, 20254,060.004,105.004,060.004,100.004,100.001.49%7,984
Aug 22, 20254,065.004,110.004,025.004,040.004,040.00-0.62%25,337
Aug 21, 20254,070.004,105.004,030.004,065.004,065.00-0.12%28,286
Aug 20, 20254,135.004,135.004,025.004,070.004,070.00-1.57%42,319
Aug 19, 20254,245.004,310.004,085.004,135.004,135.00-2.59%87,733
Aug 18, 20254,405.004,450.004,175.004,245.004,245.00-5.25%120,605
Aug 14, 20254,430.004,540.004,400.004,480.004,480.001.13%27,499
Aug 13, 20254,430.004,490.004,400.004,430.004,430.000.11%16,298
Aug 12, 20254,465.004,535.004,425.004,425.004,425.00-0.90%18,608
Aug 11, 20254,585.004,585.004,465.004,465.004,465.00-2.62%16,771
Aug 8, 20254,505.004,850.004,410.004,585.004,585.001.78%71,842
Aug 7, 20254,450.004,520.004,400.004,505.004,505.001.24%12,380
Aug 6, 20254,410.004,460.004,390.004,450.004,450.000.91%11,097
Aug 5, 20254,450.004,550.004,405.004,410.004,410.00-0.90%18,393
Aug 4, 20254,405.004,455.004,355.004,450.004,450.000.11%14,700
Aug 1, 20254,400.004,515.004,400.004,445.004,445.00-1.77%34,864
Jul 31, 20254,560.004,570.004,525.004,525.004,525.00-0.77%14,384
Jul 30, 20254,555.004,585.004,530.004,560.004,560.00-0.44%9,594
Jul 29, 20254,600.004,600.004,495.004,580.004,580.00-0.43%17,684
Jul 28, 20254,580.004,645.004,515.004,600.004,600.00-0.76%16,113
Jul 25, 20254,605.004,635.004,570.004,635.004,635.00-0.11%7,597
Jul 24, 20254,775.004,790.004,640.004,640.004,640.00-2.52%12,775
Jul 23, 20254,725.004,770.004,630.004,760.004,760.000.74%15,724
Jul 22, 20254,795.004,795.004,690.004,725.004,725.00-1.15%13,694
Jul 21, 20254,800.004,800.004,760.004,780.004,780.00-0.42%7,496
Jul 18, 20254,785.004,800.004,740.004,800.004,800.000.31%6,139
Jul 17, 20254,790.004,795.004,705.004,785.004,785.000.31%10,697
Jul 16, 20254,815.004,815.004,740.004,770.004,770.00-0.93%9,232
Jul 15, 20254,775.004,820.004,755.004,815.004,815.000.10%10,563
Jul 14, 20254,800.004,810.004,740.004,810.004,810.000.21%11,628
Jul 11, 20254,825.004,825.004,705.004,800.004,800.000.31%13,702