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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 032750.KQ stock page

SAMJIN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-243,950.003,960.003,915.003,935.003,853.4512,378
2025-10-234,010.004,035.003,950.003,950.003,868.1318,964
2025-10-223,980.004,010.003,945.004,010.003,926.8929,164
2025-10-214,065.004,065.003,975.003,980.003,897.5149,452
2025-10-204,065.004,105.003,985.004,065.003,980.7522,887
2025-10-174,105.004,110.004,065.004,065.003,980.7513,391
2025-10-164,140.004,140.004,055.004,125.004,039.5113,845
2025-10-154,130.004,150.004,090.004,140.004,054.2010,668
2025-10-144,155.004,160.004,115.004,150.004,063.995,982
2025-10-134,010.004,200.003,965.004,150.004,063.9913,677
2025-10-104,065.004,080.004,015.004,025.003,941.5810,153
2025-10-024,025.004,205.004,025.004,065.003,980.7513,181
2025-10-014,030.004,035.004,010.004,015.003,931.7910,897
2025-09-304,035.004,035.003,980.003,995.003,912.2013,037
2025-09-293,990.004,060.003,990.004,035.003,951.3710,103
2025-09-264,010.004,040.003,970.004,020.003,936.6825,977
2025-09-254,040.004,040.004,010.004,035.003,951.3712,482
2025-09-244,080.004,080.004,030.004,040.003,956.277,834
2025-09-234,135.004,135.004,000.004,095.004,010.1343,680
2025-09-224,150.004,155.004,130.004,135.004,049.305,680
2025-09-194,180.004,205.004,155.004,180.004,093.374,604
2025-09-184,110.004,200.004,095.004,180.004,093.379,659
2025-09-174,125.004,130.004,085.004,130.004,044.406,413
2025-09-164,140.004,140.004,110.004,125.004,039.5114,654
2025-09-154,110.004,180.004,085.004,145.004,059.0921,255
2025-09-124,140.004,140.004,090.004,110.004,024.828,167
2025-09-114,090.004,100.004,055.004,100.004,015.035,006
2025-09-104,060.004,095.004,035.004,090.004,005.2311,288
2025-09-094,010.004,105.003,990.004,065.003,980.7516,118
2025-09-084,035.004,035.003,965.004,010.003,926.8912,772
2025-09-054,050.004,090.004,000.004,040.003,956.278,886
2025-09-044,000.004,070.003,985.004,045.003,961.173,084
2025-09-033,970.004,050.003,965.004,005.003,921.9921,449
2025-09-023,960.003,990.003,950.003,970.003,887.726,112
2025-09-014,040.004,045.003,960.003,960.003,877.9336,684
2025-08-294,090.004,135.004,035.004,050.003,966.068,868
2025-08-284,055.004,140.004,040.004,090.004,005.2311,713
2025-08-274,105.004,105.004,050.004,055.003,970.9615,064
2025-08-264,095.004,105.004,055.004,105.004,019.9212,178
2025-08-254,060.004,105.004,060.004,100.004,015.037,984
2025-08-224,065.004,110.004,025.004,040.003,956.2725,337
2025-08-214,070.004,105.004,030.004,065.003,980.7528,286
2025-08-204,135.004,135.004,025.004,070.003,985.6542,319
2025-08-194,245.004,310.004,085.004,135.004,049.3087,733
2025-08-184,405.004,450.004,175.004,245.004,157.02120,605
2025-08-144,430.004,540.004,400.004,480.004,387.1527,499
2025-08-134,430.004,490.004,400.004,430.004,338.1916,298
2025-08-124,465.004,535.004,425.004,425.004,333.2918,608
2025-08-114,585.004,585.004,465.004,465.004,372.4616,771
2025-08-084,505.004,850.004,410.004,585.004,489.9771,842
2025-08-074,450.004,520.004,400.004,505.004,411.6312,380
2025-08-064,410.004,460.004,390.004,450.004,357.7711,097
2025-08-054,450.004,550.004,405.004,410.004,318.6018,393
2025-08-044,405.004,455.004,355.004,450.004,357.7714,700
2025-08-014,400.004,515.004,400.004,445.004,352.8834,864
2025-07-314,560.004,570.004,525.004,525.004,431.2214,384
2025-07-304,555.004,585.004,530.004,560.004,465.499,594
2025-07-294,600.004,600.004,495.004,580.004,485.0817,684
2025-07-284,580.004,645.004,515.004,600.004,504.6616,113
2025-07-254,605.004,635.004,570.004,635.004,538.947,597
← NewerPage 5 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.