Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 032750.KQ stock page

SAMJIN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,300.004,310.004,240.004,255.004,166.8118,634
2025-04-234,260.004,285.004,225.004,275.004,186.4014,838
2025-04-224,250.004,300.004,210.004,260.004,171.7120,842
2025-04-214,320.004,350.004,245.004,260.004,171.7114,440
2025-04-184,295.004,385.004,280.004,320.004,230.4714,347
2025-04-174,285.004,325.004,220.004,285.004,196.1925,563
2025-04-164,335.004,340.004,285.004,285.004,196.1927,658
2025-04-154,275.004,370.004,255.004,335.004,245.1627,277
2025-04-144,255.004,305.004,210.004,275.004,186.4034,270
2025-04-114,170.004,280.004,125.004,235.004,147.2329,323
2025-04-104,100.004,190.004,100.004,170.004,083.5831,026
2025-04-094,085.004,095.003,995.004,000.003,917.1040,328
2025-04-083,970.004,400.003,970.004,085.004,000.34343,529
2025-04-074,230.004,230.003,940.003,960.003,877.9355,426
2025-04-044,100.004,240.004,100.004,235.004,147.2314,466
2025-04-034,100.004,275.004,080.004,175.004,088.4714,073
2025-04-024,230.004,270.004,165.004,175.004,088.4739,042
2025-04-014,120.004,295.004,060.004,230.004,142.3359,424
2025-03-314,045.004,140.004,005.004,030.003,946.4840,484
2025-03-284,185.004,185.004,100.004,140.004,054.2027,309
2025-03-274,260.004,260.004,170.004,185.004,098.2626,790
2025-03-264,175.004,260.004,165.004,260.004,171.7123,661
2025-03-254,205.004,235.004,150.004,175.004,088.4732,582
2025-03-244,195.004,250.004,165.004,180.004,093.3721,944
2025-03-214,200.004,305.004,180.004,195.004,108.0645,445
2025-03-204,240.004,290.004,200.004,200.004,112.9545,881
2025-03-194,285.004,330.004,225.004,250.004,161.9259,826
2025-03-184,190.004,440.004,185.004,285.004,196.19160,331
2025-03-174,260.004,260.004,160.004,170.004,083.58114,861
2025-03-144,370.004,370.004,210.004,230.004,142.33223,595
2025-03-135,640.005,640.004,320.004,350.004,259.844,071,080
2025-03-124,185.004,350.004,160.004,345.004,254.95150,295
2025-03-114,200.004,220.004,075.004,185.004,098.2624,607
2025-03-104,235.004,235.004,140.004,205.004,117.858,501
2025-03-074,180.004,245.004,160.004,235.004,147.239,241
2025-03-064,220.004,220.004,170.004,180.004,093.376,661
2025-03-054,195.004,230.004,165.004,220.004,132.549,736
2025-03-044,190.004,220.004,150.004,195.004,108.0618,010
2025-02-284,210.004,250.004,155.004,190.004,103.1620,867
2025-02-274,240.004,325.004,150.004,255.004,166.8153,539
2025-02-264,195.004,265.004,000.004,235.004,147.2386,401
2025-02-254,170.004,300.004,165.004,180.004,093.3722,428
2025-02-244,205.004,270.004,160.004,205.004,117.857,790
2025-02-214,275.004,300.004,190.004,205.004,117.8520,182
2025-02-204,330.004,330.004,205.004,275.004,186.4032,217
2025-02-194,295.004,370.004,240.004,330.004,240.2621,605
2025-02-184,315.004,330.004,215.004,295.004,205.9814,405
2025-02-174,165.004,370.004,120.004,330.004,240.2653,330
2025-02-144,100.004,450.004,000.004,120.004,034.61151,349
2025-02-134,025.004,100.004,005.004,100.004,015.0315,087
2025-02-124,105.004,110.004,020.004,025.003,941.5819,624
2025-02-114,160.004,160.004,050.004,105.004,019.9229,391
2025-02-104,065.004,150.003,985.004,140.004,054.2023,709
2025-02-074,060.004,120.004,050.004,065.003,980.7510,649
2025-02-064,040.004,115.004,025.004,095.004,010.1311,253
2025-02-054,100.004,125.004,030.004,090.004,005.2325,072
2025-02-043,945.004,100.003,930.004,080.003,995.4426,824
2025-02-034,005.004,005.003,910.003,920.003,838.7624,413
2025-01-314,075.004,150.003,995.004,035.003,951.3716,696
2025-01-244,005.004,065.003,960.004,065.003,980.7529,747
← NewerPage 7 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.