Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032750.KQ stock page

SAMJIN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-203,545.003,600.003,495.003,550.003,550.0029,577
2026-01-193,555.003,560.003,495.003,550.003,550.0026,166
2026-01-163,565.003,580.003,535.003,555.003,555.0013,989
2026-01-153,550.003,565.003,515.003,560.003,560.0023,951
2026-01-143,605.003,605.003,550.003,550.003,550.0023,914
2026-01-133,610.003,640.003,580.003,610.003,610.0020,528
2026-01-123,620.003,630.003,565.003,610.003,610.0014,152
2026-01-093,650.003,650.003,590.003,630.003,630.0017,313
2026-01-083,710.003,720.003,605.003,650.003,650.0022,588
2026-01-073,800.003,860.003,710.003,710.003,710.0018,409
2026-01-063,730.003,820.003,650.003,805.003,805.0021,444
2026-01-053,830.003,830.003,750.003,750.003,750.0012,473
2026-01-023,765.003,780.003,725.003,760.003,760.0015,673
2025-12-303,825.003,825.003,730.003,760.003,760.0010,645
2025-12-293,860.003,860.003,760.003,855.003,855.0011,365
2025-12-263,910.003,915.003,860.003,860.003,780.0029,822
2025-12-243,860.003,930.003,830.003,910.003,828.9620,486
2025-12-233,905.003,905.003,825.003,865.003,784.909,491
2025-12-223,790.003,900.003,765.003,870.003,789.7929,671
2025-12-193,705.003,780.003,695.003,750.003,672.288,212
2025-12-183,720.003,725.003,690.003,710.003,633.116,725
2025-12-173,680.003,760.003,660.003,720.003,642.9025,319
2025-12-163,710.003,715.003,630.003,695.003,618.4214,559
2025-12-153,570.003,755.003,550.003,695.003,618.4249,332
2025-12-123,555.003,600.003,535.003,570.003,496.0145,866
2025-12-113,555.003,555.003,505.003,555.003,481.3233,351
2025-12-103,545.003,555.003,530.003,550.003,476.4214,871
2025-12-093,545.003,550.003,530.003,530.003,456.849,485
2025-12-083,560.003,560.003,535.003,545.003,471.5327,936
2025-12-053,565.003,585.003,530.003,555.003,481.3215,218
2025-12-043,565.003,565.003,535.003,565.003,491.1112,445
2025-12-033,560.003,585.003,530.003,565.003,491.1128,992
2025-12-023,570.003,570.003,545.003,545.003,471.5310,034
2025-12-013,540.003,570.003,540.003,565.003,491.116,395
2025-11-283,535.003,600.003,535.003,535.003,461.7417,065
2025-11-273,540.003,555.003,525.003,535.003,461.747,470
2025-11-263,545.003,560.003,530.003,535.003,461.7413,047
2025-11-253,525.003,545.003,485.003,530.003,456.8428,434
2025-11-243,530.003,535.003,505.003,525.003,451.9420,489
2025-11-213,565.003,575.003,510.003,530.003,456.8414,065
2025-11-203,515.003,590.003,510.003,565.003,491.1115,759
2025-11-193,565.003,580.003,500.003,515.003,442.1516,953
2025-11-183,680.003,680.003,565.003,565.003,491.1116,946
2025-11-173,710.003,715.003,630.003,655.003,579.2513,872
2025-11-143,770.003,775.003,705.003,710.003,633.119,772
2025-11-133,775.003,785.003,740.003,775.003,696.766,877
2025-11-123,730.003,785.003,700.003,775.003,696.766,371
2025-11-113,735.003,805.003,705.003,730.003,652.696,228
2025-11-103,650.003,735.003,635.003,730.003,652.6911,447
2025-11-073,670.003,670.003,580.003,625.003,549.8726,782
2025-11-063,670.003,695.003,630.003,670.003,593.9416,471
2025-11-053,745.003,745.003,600.003,660.003,584.1521,208
2025-11-043,785.003,785.003,715.003,730.003,652.6929,908
2025-11-033,905.003,905.003,785.003,785.003,706.5518,807
2025-10-313,830.003,860.003,820.003,860.003,780.008,594
2025-10-303,875.003,885.003,830.003,830.003,750.6230,354
2025-10-293,950.003,950.003,865.003,875.003,794.6913,385
2025-10-283,955.003,955.003,895.003,920.003,838.7613,055
2025-10-273,945.003,950.003,880.003,915.003,833.8633,347
2025-10-243,950.003,960.003,915.003,935.003,853.4512,378
← NewerPage 4 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.