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
2024-10-284,070.004,190.004,060.004,185.004,018.2012,523
2024-10-254,120.004,160.004,070.004,070.003,907.7824,474
2024-10-244,150.004,180.004,100.004,160.003,994.207,526
2024-10-234,110.004,170.004,100.004,170.004,003.809,568
2024-10-224,150.004,215.004,110.004,130.003,965.3922,417
2024-10-214,205.004,230.004,165.004,190.004,023.0031,273
2024-10-184,320.004,350.004,245.004,260.004,090.2144,554
2024-10-174,360.004,385.004,310.004,330.004,157.4227,054
2024-10-164,410.004,410.004,330.004,360.004,186.2315,538
2024-10-154,450.004,450.004,350.004,410.004,234.2332,649
2024-10-144,355.004,405.004,280.004,395.004,219.8345,601
2024-10-114,385.004,420.004,345.004,350.004,176.6252,494
2024-10-104,405.004,445.004,375.004,425.004,248.6328,284
2024-10-084,465.004,465.004,380.004,400.004,224.6351,360
2024-10-074,430.004,465.004,400.004,465.004,287.0441,809
2024-10-044,430.004,740.004,415.004,425.004,248.63355,564
2024-10-024,410.004,460.004,295.004,380.004,205.4384,537
2024-09-304,435.004,490.004,420.004,460.004,282.24103,831
2024-09-274,575.004,610.004,480.004,490.004,311.04198,304
2024-09-264,810.004,815.004,560.004,590.004,407.06650,432
2024-09-254,550.005,700.004,550.004,790.004,599.099,027,761
2024-09-244,390.004,550.004,345.004,550.004,368.6545,871
2024-09-234,260.004,390.004,260.004,390.004,215.0310,052
2024-09-204,315.004,345.004,280.004,315.004,143.028,126
2024-09-194,365.004,365.004,265.004,320.004,147.825,681
2024-09-134,365.004,365.004,270.004,365.004,191.0312,299
2024-09-124,245.004,365.004,215.004,365.004,191.0315,158
2024-09-114,220.004,260.004,145.004,260.004,090.2116,769
2024-09-104,225.004,245.004,175.004,195.004,027.8011,297
2024-09-094,175.004,265.004,115.004,265.004,095.0121,839
2024-09-064,295.004,380.004,040.004,225.004,056.6124,720
2024-09-054,215.004,305.004,155.004,295.004,123.8213,443
2024-09-044,225.004,240.004,100.004,240.004,071.0116,382
2024-09-034,170.004,240.004,145.004,230.004,061.4110,938
2024-09-024,255.004,255.004,135.004,205.004,037.402,530
2024-08-304,190.004,230.004,170.004,215.004,047.0010,785
2024-08-294,295.004,295.004,125.004,230.004,061.4128,868
2024-08-284,355.004,355.004,265.004,325.004,152.624,217
2024-08-274,305.004,355.004,240.004,355.004,181.422,942
2024-08-264,410.004,410.004,255.004,300.004,128.625,950
2024-08-234,275.004,295.004,215.004,295.004,123.8211,971
2024-08-224,405.004,410.004,255.004,275.004,104.6115,300
2024-08-214,420.004,465.004,405.004,405.004,229.436,449
2024-08-204,420.004,470.004,380.004,470.004,291.847,352
2024-08-194,375.004,445.004,345.004,420.004,243.8310,034
2024-08-164,265.004,355.004,230.004,355.004,181.4223,193
2024-08-144,150.004,230.004,140.004,230.004,061.4116,222
2024-08-134,175.004,195.004,120.004,195.004,027.805,874
2024-08-124,120.004,180.004,080.004,180.004,013.4016,130
2024-08-094,060.004,120.004,035.004,120.003,955.7917,228
2024-08-084,055.004,100.004,000.004,100.003,936.595,894
2024-08-074,010.004,105.003,950.004,095.003,931.7911,056
2024-08-063,900.004,045.003,835.004,000.003,840.5734,855
2024-08-054,355.004,405.003,870.003,900.003,744.5645,346
2024-08-024,480.004,535.004,390.004,390.004,215.0321,108
2024-08-014,530.004,530.004,495.004,530.004,349.458,060
2024-07-314,535.004,535.004,490.004,515.004,335.056,427
2024-07-304,565.004,580.004,520.004,535.004,354.259,338
2024-07-294,540.004,570.004,520.004,565.004,383.0619,673
2024-07-264,505.004,580.004,500.004,575.004,392.6617,912
← NewerPage 9 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.