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
2026-04-203,660.003,725.003,630.003,680.003,680.0035,700
2026-04-173,690.003,700.003,610.003,660.003,660.0025,975
2026-04-163,680.003,805.003,610.003,690.003,690.0070,761
2026-04-153,635.003,730.003,605.003,680.003,680.0038,406
2026-04-143,605.003,680.003,550.003,615.003,615.0090,465
2026-04-133,405.003,955.003,395.003,575.003,575.00544,500
2026-04-103,400.003,425.003,370.003,415.003,415.0019,159
2026-04-093,470.003,470.003,375.003,400.003,400.0011,140
2026-04-083,360.003,480.003,360.003,470.003,470.0078,314
2026-04-073,340.003,470.003,340.003,350.003,350.0047,631
2026-04-063,330.003,355.003,315.003,335.003,335.005,661
2026-04-033,260.003,340.003,260.003,330.003,330.0011,980
2026-04-023,335.003,340.003,255.003,265.003,265.0020,113
2026-04-013,265.003,325.003,260.003,325.003,325.0047,859
2026-03-313,300.003,300.003,225.003,225.003,225.0035,634
2026-03-303,325.003,330.003,280.003,280.003,280.0029,206
2026-03-273,365.003,380.003,340.003,355.003,355.0010,556
2026-03-263,340.003,415.003,340.003,390.003,390.0012,459
2026-03-253,345.003,420.003,345.003,420.003,420.0019,260
2026-03-243,315.003,355.003,315.003,340.003,340.0012,523
2026-03-233,405.003,405.003,300.003,300.003,300.0041,723
2026-03-203,340.003,400.003,330.003,400.003,400.0014,893
2026-03-193,360.003,390.003,325.003,345.003,345.007,925
2026-03-183,320.003,390.003,320.003,390.003,390.0024,044
2026-03-173,320.003,365.003,310.003,320.003,320.0012,735
2026-03-163,385.003,385.003,315.003,315.003,315.006,834
2026-03-133,330.003,400.003,305.003,385.003,385.0025,156
2026-03-123,340.003,350.003,325.003,350.003,350.007,047
2026-03-113,345.003,400.003,315.003,340.003,340.0037,667
2026-03-103,275.003,350.003,275.003,345.003,345.0019,910
2026-03-093,320.003,320.003,170.003,270.003,270.0023,686
2026-03-063,295.003,355.003,250.003,320.003,320.0019,979
2026-03-053,175.003,305.003,175.003,305.003,305.0031,885
2026-03-043,355.003,410.003,100.003,100.003,100.0067,605
2026-03-033,535.003,535.003,435.003,440.003,440.0035,754
2026-02-273,530.003,565.003,500.003,545.003,545.0031,187
2026-02-263,600.003,600.003,495.003,550.003,550.0082,040
2026-02-253,600.003,640.003,570.003,600.003,600.0038,220
2026-02-243,590.003,600.003,545.003,595.003,595.0043,604
2026-02-233,580.003,580.003,535.003,575.003,575.0024,788
2026-02-203,505.003,590.003,505.003,545.003,545.0016,118
2026-02-193,560.003,575.003,520.003,555.003,555.0021,271
2026-02-133,545.003,555.003,465.003,545.003,545.0040,293
2026-02-123,590.003,590.003,510.003,515.003,515.0028,554
2026-02-113,530.003,555.003,495.003,555.003,555.0017,312
2026-02-103,505.003,530.003,480.003,530.003,530.0015,741
2026-02-093,500.003,545.003,475.003,490.003,490.0039,807
2026-02-063,525.003,525.003,435.003,515.003,515.0035,923
2026-02-053,570.003,600.003,510.003,535.003,535.0020,373
2026-02-043,550.003,590.003,530.003,570.003,570.0022,996
2026-02-033,525.003,590.003,525.003,550.003,550.0011,872
2026-02-023,595.003,595.003,500.003,525.003,525.0017,286
2026-01-303,540.003,595.003,490.003,595.003,595.0031,189
2026-01-293,540.003,545.003,320.003,540.003,540.0076,581
2026-01-283,550.003,560.003,515.003,540.003,540.0018,136
2026-01-273,550.003,560.003,520.003,550.003,550.0011,878
2026-01-263,505.003,555.003,500.003,550.003,550.0028,250
2026-01-233,485.003,545.003,465.003,500.003,500.0032,726
2026-01-223,535.003,545.003,475.003,475.003,475.0034,422
2026-01-213,580.003,590.003,485.003,490.003,490.0027,915
← NewerPage 3 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.