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
2025-01-234,100.004,125.004,000.004,005.003,921.9922,729
2025-01-224,165.004,220.004,110.004,125.004,039.5121,590
2025-01-214,125.004,165.004,100.004,140.004,054.2014,083
2025-01-204,100.004,150.004,090.004,125.004,039.5113,085
2025-01-174,155.004,170.004,100.004,100.004,015.039,880
2025-01-164,110.004,170.004,090.004,155.004,068.8914,821
2025-01-154,105.004,130.004,085.004,085.004,000.345,962
2025-01-144,065.004,105.004,030.004,105.004,019.9210,145
2025-01-134,160.004,170.004,045.004,065.003,980.7528,404
2025-01-104,270.004,270.004,160.004,160.004,073.7816,797
2025-01-094,260.004,280.004,120.004,270.004,181.5021,821
2025-01-084,295.004,320.004,235.004,240.004,152.127,976
2025-01-074,330.004,345.004,220.004,295.004,205.9835,728
2025-01-064,235.004,385.004,235.004,315.004,225.5736,707
2025-01-034,225.004,270.004,200.004,200.004,112.9519,243
2025-01-024,135.004,205.004,115.004,180.004,093.3721,918
2024-12-304,060.004,270.004,045.004,160.004,073.7829,553
2024-12-274,095.004,100.004,030.004,060.003,975.858,430
2024-12-264,140.004,185.004,095.004,095.003,931.7921,711
2024-12-244,125.004,150.004,115.004,140.003,974.996,632
2024-12-234,080.004,145.004,035.004,125.003,960.5914,355
2024-12-204,105.004,170.004,005.004,065.003,902.9810,446
2024-12-194,130.004,160.004,075.004,105.003,941.397,041
2024-12-184,095.004,140.004,075.004,135.003,970.199,630
2024-12-174,080.004,120.004,050.004,095.003,931.7913,818
2024-12-164,000.004,095.003,990.004,080.003,917.3919,065
2024-12-133,980.004,015.003,955.004,000.003,840.577,302
2024-12-123,980.004,000.003,960.003,960.003,802.1710,814
2024-12-113,885.003,990.003,875.003,960.003,802.1715,871
2024-12-103,655.003,930.003,600.003,890.003,734.9623,968
2024-12-093,950.003,960.003,610.003,655.003,509.3281,883
2024-12-064,040.004,055.003,925.003,970.003,811.7720,466
2024-12-054,115.004,135.004,050.004,070.003,907.786,420
2024-12-044,085.004,150.003,955.004,145.003,979.797,541
2024-12-034,165.004,180.004,120.004,165.003,999.0011,588
2024-12-024,225.004,250.004,160.004,190.004,023.007,381
2024-11-294,240.004,250.004,160.004,225.004,056.6119,263
2024-11-284,215.004,255.004,180.004,225.004,056.6114,262
2024-11-274,225.004,250.004,150.004,190.004,023.0013,595
2024-11-264,225.004,240.004,170.004,215.004,047.0015,919
2024-11-254,145.004,240.004,110.004,205.004,037.4010,325
2024-11-224,080.004,160.004,080.004,145.003,979.794,715
2024-11-214,085.004,130.004,070.004,080.003,917.399,003
2024-11-204,105.004,125.004,035.004,115.003,950.993,795
2024-11-194,125.004,125.004,065.004,110.003,946.195,213
2024-11-184,080.004,140.004,025.004,125.003,960.5914,786
2024-11-153,990.004,085.003,865.004,085.003,922.1924,980
2024-11-143,870.004,065.003,835.003,990.003,830.9715,780
2024-11-133,960.004,015.003,870.003,870.003,715.7618,981
2024-11-124,240.004,240.003,995.003,995.003,835.7738,160
2024-11-114,270.004,270.004,170.004,240.004,071.0110,128
2024-11-084,225.004,315.004,215.004,300.004,128.628,724
2024-11-074,205.004,270.004,180.004,270.004,099.816,554
2024-11-064,255.004,285.004,210.004,255.004,085.4110,522
2024-11-054,235.004,260.004,160.004,240.004,071.0114,041
2024-11-044,170.004,235.004,150.004,235.004,066.2114,443
2024-11-014,235.004,270.004,150.004,170.004,003.8013,265
2024-10-314,205.004,290.004,135.004,270.004,099.8116,228
2024-10-304,200.004,270.004,180.004,230.004,061.4111,312
2024-10-294,185.004,250.004,125.004,250.004,080.6117,169
← NewerPage 8 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.