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
2025-07-244,775.004,790.004,640.004,640.004,543.8312,775
2025-07-234,725.004,770.004,630.004,760.004,661.3515,724
2025-07-224,795.004,795.004,690.004,725.004,627.0713,694
2025-07-214,800.004,800.004,760.004,780.004,680.937,496
2025-07-184,785.004,800.004,740.004,800.004,700.526,139
2025-07-174,790.004,795.004,705.004,785.004,685.8310,697
2025-07-164,815.004,815.004,740.004,770.004,671.149,232
2025-07-154,775.004,820.004,755.004,815.004,715.2110,563
2025-07-144,800.004,810.004,740.004,810.004,710.3111,628
2025-07-114,825.004,825.004,705.004,800.004,700.5213,702
2025-07-104,780.004,810.004,755.004,785.004,685.8315,328
2025-07-094,725.004,795.004,695.004,775.004,676.0426,282
2025-07-084,690.004,715.004,665.004,710.004,612.3813,699
2025-07-074,680.004,730.004,630.004,690.004,592.8014,882
2025-07-044,715.004,715.004,630.004,680.004,583.0117,142
2025-07-034,620.004,715.004,575.004,715.004,617.2822,700
2025-07-024,600.004,620.004,530.004,620.004,524.259,652
2025-07-014,560.004,640.004,560.004,625.004,529.1517,683
2025-06-304,460.004,580.004,460.004,560.004,465.4913,699
2025-06-274,520.004,555.004,460.004,460.004,367.5618,147
2025-06-264,590.004,605.004,500.004,575.004,480.1811,191
2025-06-254,700.004,700.004,565.004,590.004,494.8711,590
2025-06-244,520.004,630.004,520.004,625.004,529.1515,815
2025-06-234,615.004,615.004,460.004,520.004,426.3210,890
2025-06-204,650.004,670.004,575.004,615.004,519.3513,649
2025-06-194,640.004,690.004,615.004,650.004,553.635,675
2025-06-184,575.004,680.004,545.004,640.004,543.8333,556
2025-06-174,615.004,695.004,510.004,575.004,480.1819,956
2025-06-164,630.004,645.004,530.004,615.004,519.3518,432
2025-06-134,685.004,730.004,550.004,630.004,534.0426,345
2025-06-124,730.004,740.004,670.004,685.004,587.9026,007
2025-06-114,570.004,700.004,570.004,690.004,592.8045,159
2025-06-104,550.004,585.004,535.004,560.004,465.4922,105
2025-06-094,515.004,575.004,515.004,550.004,455.7043,074
2025-06-054,470.004,525.004,445.004,515.004,421.4215,951
2025-06-044,500.004,500.004,410.004,465.004,372.4614,136
2025-06-024,465.004,465.004,380.004,415.004,323.5021,569
2025-05-304,485.004,490.004,410.004,465.004,372.4614,431
2025-05-294,455.004,475.004,420.004,470.004,377.369,876
2025-05-284,395.004,455.004,395.004,455.004,362.677,223
2025-05-274,405.004,440.004,385.004,400.004,308.819,032
2025-05-264,420.004,440.004,405.004,405.004,313.7013,540
2025-05-234,440.004,440.004,390.004,430.004,338.199,037
2025-05-224,475.004,475.004,375.004,465.004,372.469,452
2025-05-214,425.004,500.004,425.004,480.004,387.1528,240
2025-05-204,435.004,485.004,350.004,440.004,347.9819,506
2025-05-194,485.004,485.004,320.004,435.004,343.0848,937
2025-05-164,475.004,505.004,385.004,440.004,347.9874,512
2025-05-154,385.004,425.004,355.004,370.004,279.4312,389
2025-05-144,385.004,400.004,350.004,385.004,294.1215,849
2025-05-134,405.004,410.004,360.004,385.004,294.1214,790
2025-05-124,285.004,400.004,285.004,400.004,308.8128,529
2025-05-094,335.004,355.004,180.004,310.004,220.6743,563
2025-05-084,285.004,365.004,285.004,355.004,264.7435,287
2025-05-074,265.004,325.004,230.004,300.004,210.8826,570
2025-05-024,275.004,300.004,230.004,245.004,157.0217,904
2025-04-304,245.004,290.004,225.004,275.004,186.4033,836
2025-04-294,285.004,290.004,185.004,290.004,201.0943,532
2025-04-284,270.004,320.004,260.004,285.004,196.1912,540
2025-04-254,260.004,315.004,260.004,285.004,196.1923,135
← NewerPage 6 of 21 · 1,227 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.