Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032750.KQ stock page

SAMJIN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,935.002,935.002,850.002,930.002,930.0010,034
2026-07-162,920.002,995.002,910.002,940.002,940.006,531
2026-07-152,755.002,935.002,755.002,910.002,910.0014,899
2026-07-142,780.002,780.002,740.002,770.002,770.005,309
2026-07-132,875.002,900.002,795.002,800.002,800.0011,239
2026-07-102,780.002,905.002,760.002,865.002,865.0014,066
2026-07-092,760.002,850.002,740.002,785.002,785.0025,345
2026-07-082,785.002,840.002,740.002,755.002,755.0014,572
2026-07-072,840.002,875.002,755.002,785.002,785.0023,857
2026-07-062,830.002,900.002,790.002,840.002,840.0011,081
2026-07-032,770.002,845.002,740.002,830.002,830.0012,091
2026-07-022,745.002,845.002,700.002,770.002,770.0015,807
2026-07-012,680.002,800.002,635.002,755.002,755.0014,350
2026-06-302,805.002,805.002,675.002,675.002,675.004,088
2026-06-292,620.002,805.002,595.002,770.002,770.0021,979
2026-06-262,805.002,805.002,600.002,625.002,625.0020,860
2026-06-252,720.002,800.002,620.002,755.002,755.0012,207
2026-06-242,700.002,730.002,655.002,680.002,680.0010,493
2026-06-232,800.002,800.002,675.002,700.002,700.0022,971
2026-06-222,870.002,870.002,755.002,820.002,820.004,760
2026-06-192,900.002,920.002,765.002,800.002,800.0024,529
2026-06-183,000.003,000.002,905.002,905.002,905.008,046
2026-06-173,005.003,005.002,955.002,995.002,995.003,680
2026-06-162,955.003,005.002,940.003,005.003,005.003,507
2026-06-152,910.003,020.002,910.002,960.002,960.007,324
2026-06-122,855.002,955.002,855.002,910.002,910.0014,968
2026-06-112,800.002,905.002,750.002,840.002,840.0017,266
2026-06-102,790.002,805.002,740.002,800.002,800.008,451
2026-06-092,770.002,830.002,770.002,790.002,790.0033,467
2026-06-082,935.002,935.002,700.002,730.002,730.0083,524
2026-06-052,835.002,950.002,825.002,940.002,940.0011,036
2026-06-042,850.002,940.002,835.002,855.002,855.0021,463
2026-06-022,860.002,950.002,760.002,880.002,880.0038,291
2026-06-013,000.003,020.002,850.002,880.002,880.0073,273
2026-05-293,050.003,050.002,975.003,000.003,000.0054,010
2026-05-283,180.003,200.003,000.003,050.003,050.00139,992
2026-05-273,225.003,225.003,140.003,175.003,175.0020,905
2026-05-263,290.003,320.003,210.003,225.003,225.0037,848
2026-05-223,360.003,360.003,185.003,210.003,210.0022,667
2026-05-213,230.003,330.003,195.003,195.003,195.0046,019
2026-05-203,205.003,235.003,190.003,225.003,225.0013,233
2026-05-193,310.003,310.003,215.003,235.003,235.0033,777
2026-05-183,335.003,340.003,230.003,280.003,280.0039,260
2026-05-153,355.003,375.003,315.003,345.003,345.0029,979
2026-05-143,385.003,400.003,335.003,355.003,355.0022,874
2026-05-133,450.003,475.003,345.003,385.003,385.0014,814
2026-05-123,535.003,535.003,225.003,415.003,415.0043,585
2026-05-113,645.003,645.003,525.003,535.003,535.0023,669
2026-05-083,560.003,570.003,475.003,565.003,565.0012,475
2026-05-073,545.003,545.003,455.003,505.003,505.0026,477
2026-05-063,590.003,590.003,505.003,510.003,510.0032,549
2026-05-043,605.003,620.003,575.003,590.003,590.0014,572
2026-04-303,615.003,615.003,530.003,605.003,605.0015,533
2026-04-293,525.003,615.003,525.003,615.003,615.0012,255
2026-04-283,580.003,580.003,505.003,505.003,505.0012,508
2026-04-273,580.003,615.003,555.003,570.003,570.0013,565
2026-04-243,520.003,585.003,520.003,580.003,580.008,951
2026-04-233,600.003,600.003,495.003,500.003,500.0048,942
2026-04-223,650.003,650.003,560.003,580.003,580.0033,660
2026-04-213,680.003,730.003,650.003,660.003,660.0017,665
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2990.0000 KRW
2024-12-2780.0000 KRW
2023-12-2778.4000 KRW
2022-12-2889.6000 KRW
2021-12-29120.0000 KRW
2020-12-29199.9999 KRW
2019-12-27199.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.