Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032750.KQ stock page

SAMJIN Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,800.002,815.002,785.002,815.002,815.001,864
2026-10-162,790.002,820.002,780.002,800.002,800.005,189
2026-10-152,840.002,840.002,800.002,820.002,820.0011,120
2026-10-142,850.002,880.002,800.002,840.002,840.0017,481
2026-10-132,870.002,875.002,835.002,850.002,850.006,114
2026-10-122,900.002,900.002,870.002,870.002,870.005,237
2026-10-082,910.002,910.002,890.002,900.002,900.002,491
2026-10-072,915.002,915.002,900.002,910.002,910.002,165
2026-10-062,920.002,925.002,900.002,915.002,915.002,275
2026-10-022,925.002,935.002,920.002,925.002,925.001,222
2026-10-012,990.002,990.002,905.002,930.002,930.004,726
2026-09-302,915.002,970.002,905.002,930.002,930.005,292
2026-09-292,995.002,995.002,915.002,915.002,915.006,412
2026-09-282,975.003,000.002,930.002,965.002,965.006,077
2026-09-232,955.002,980.002,950.002,975.002,975.00365
2026-09-222,945.002,965.002,940.002,965.002,965.003,629
2026-09-212,950.002,950.002,935.002,945.002,945.005,267
2026-09-182,950.003,000.002,925.002,985.002,985.007,401
2026-09-172,955.002,975.002,920.002,970.002,970.005,554
2026-09-163,010.003,010.002,930.002,955.002,955.003,560
2026-09-152,945.002,980.002,945.002,960.002,960.007,182
2026-09-142,975.002,975.002,950.002,965.002,965.003,554
2026-09-113,020.003,020.002,955.002,975.002,975.002,046
2026-09-103,005.003,035.002,965.002,980.002,980.0012,248
2026-09-093,000.003,020.002,970.003,005.003,005.009,583
2026-09-082,980.002,990.002,950.002,955.002,955.007,340
2026-09-073,015.003,030.002,970.002,980.002,980.004,911
2026-09-043,005.003,040.002,840.003,015.003,015.0029,690
2026-09-033,025.003,050.002,975.002,985.002,985.0013,521
2026-09-022,975.003,050.002,965.003,050.003,050.0010,674
2026-09-013,060.003,060.002,975.002,975.002,975.0014,341
2026-08-313,035.003,035.003,010.003,035.003,035.0014,346
2026-08-283,030.003,155.003,025.003,035.003,035.0017,810
2026-08-272,980.003,100.002,980.003,060.003,060.0016,114
2026-08-262,920.002,985.002,920.002,980.002,980.006,916
2026-08-252,870.002,950.002,860.002,930.002,930.0012,549
2026-08-242,860.002,935.002,835.002,880.002,880.003,152
2026-08-212,875.002,930.002,830.002,880.002,880.005,756
2026-08-202,895.002,905.002,860.002,895.002,895.009,160
2026-08-192,915.002,920.002,870.002,915.002,915.009,704
2026-08-182,995.002,995.002,910.002,915.002,915.0010,091
2026-08-143,050.003,050.002,965.002,995.002,995.003,584
2026-08-133,020.003,020.002,950.002,990.002,990.008,026
2026-08-123,050.003,055.002,945.002,980.002,980.008,108
2026-08-112,975.003,020.002,950.003,000.003,000.007,222
2026-08-102,995.003,000.002,850.002,995.002,995.0045,116
2026-08-072,965.002,985.002,935.002,985.002,985.002,696
2026-08-063,000.003,000.002,950.002,965.002,965.008,412
2026-08-052,960.003,000.002,955.002,990.002,990.0010,101
2026-08-042,955.003,000.002,900.002,960.002,960.0021,050
2026-08-032,865.002,955.002,835.002,955.002,955.009,141
2026-07-312,950.002,955.002,815.002,880.002,880.0018,705
2026-07-302,950.002,950.002,825.002,840.002,840.005,545
2026-07-292,920.002,960.002,785.002,840.002,840.0015,510
2026-07-282,945.003,010.002,875.002,920.002,920.0011,906
2026-07-272,990.002,990.002,905.002,965.002,965.007,095
2026-07-243,005.003,005.002,935.002,990.002,990.008,537
2026-07-232,900.003,005.002,900.002,985.002,985.0012,120
2026-07-222,875.002,915.002,875.002,900.002,900.003,134
2026-07-212,930.002,930.002,855.002,885.002,885.008,720
Page 1 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.