Samjin Co., Ltd. 032750
KRX · South Korea · Consumer Durables
KRW 2,930.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2,930.00 | 0.00% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,905.00 | 4.73K |
| 2026-09-30 | KRW 2,930.00 | +0.51% | KRW 2,915.00 | KRW 2,970.00 | KRW 2,905.00 | 5.29K |
| 2026-09-29 | KRW 2,915.00 | -1.69% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,915.00 | 6.41K |
| 2026-09-28 | KRW 2,965.00 | -0.34% | KRW 2,975.00 | KRW 3,000.00 | KRW 2,930.00 | 6.08K |
| 2026-09-23 | KRW 2,975.00 | +0.34% | KRW 2,955.00 | KRW 2,980.00 | KRW 2,950.00 | 365 |
| 2026-09-22 | KRW 2,965.00 | +0.68% | KRW 2,945.00 | KRW 2,965.00 | KRW 2,940.00 | 3.63K |
| 2026-09-21 | KRW 2,945.00 | -1.34% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,935.00 | 5.27K |
| 2026-09-18 | KRW 2,985.00 | +0.51% | KRW 2,950.00 | KRW 3,000.00 | KRW 2,925.00 | 7.40K |
| 2026-09-17 | KRW 2,970.00 | +0.51% | KRW 2,955.00 | KRW 2,975.00 | KRW 2,920.00 | 5.55K |
| 2026-09-16 | KRW 2,955.00 | -0.17% | KRW 3,010.00 | KRW 3,010.00 | KRW 2,930.00 | 3.56K |
| 2026-09-15 | KRW 2,960.00 | -0.17% | KRW 2,945.00 | KRW 2,980.00 | KRW 2,945.00 | 7.18K |
| 2026-09-14 | KRW 2,965.00 | -0.34% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,950.00 | 3.55K |
| 2026-09-11 | KRW 2,975.00 | -0.17% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,955.00 | 2.05K |
| 2026-09-10 | KRW 2,980.00 | -0.83% | KRW 3,005.00 | KRW 3,035.00 | KRW 2,965.00 | 12.25K |
| 2026-09-09 | KRW 3,005.00 | +1.69% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,970.00 | 9.58K |
| 2026-09-08 | KRW 2,955.00 | -0.84% | KRW 2,980.00 | KRW 2,990.00 | KRW 2,950.00 | 7.34K |
| 2026-09-07 | KRW 2,980.00 | -1.16% | KRW 3,015.00 | KRW 3,030.00 | KRW 2,970.00 | 4.91K |
| 2026-09-04 | KRW 3,015.00 | +1.01% | KRW 3,005.00 | KRW 3,040.00 | KRW 2,840.00 | 29.69K |
| 2026-09-03 | KRW 2,985.00 | -2.13% | KRW 3,025.00 | KRW 3,050.00 | KRW 2,975.00 | 13.52K |
| 2026-09-02 | KRW 3,050.00 | +2.52% | KRW 2,975.00 | KRW 3,050.00 | KRW 2,965.00 | 10.67K |
| 2026-09-01 | KRW 2,975.00 | -1.98% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,975.00 | 14.34K |
| 2026-08-31 | KRW 3,035.00 | 0.00% | KRW 3,035.00 | KRW 3,035.00 | KRW 3,010.00 | 14.35K |
| 2026-08-28 | KRW 3,035.00 | -0.82% | KRW 3,030.00 | KRW 3,155.00 | KRW 3,025.00 | 17.81K |
| 2026-08-27 | KRW 3,060.00 | +2.68% | KRW 2,980.00 | KRW 3,100.00 | KRW 2,980.00 | 16.11K |
| 2026-08-26 | KRW 2,980.00 | +1.71% | KRW 2,920.00 | KRW 2,985.00 | KRW 2,920.00 | 6.92K |
| 2026-08-25 | KRW 2,930.00 | +1.74% | KRW 2,870.00 | KRW 2,950.00 | KRW 2,860.00 | 12.55K |
| 2026-08-24 | KRW 2,880.00 | 0.00% | KRW 2,860.00 | KRW 2,935.00 | KRW 2,835.00 | 3.15K |
| 2026-08-21 | KRW 2,880.00 | -0.52% | KRW 2,875.00 | KRW 2,930.00 | KRW 2,830.00 | 5.76K |
| 2026-08-20 | KRW 2,895.00 | -0.69% | KRW 2,895.00 | KRW 2,905.00 | KRW 2,860.00 | 9.16K |
| 2026-08-19 | KRW 2,915.00 | 0.00% | KRW 2,915.00 | KRW 2,920.00 | KRW 2,870.00 | 9.70K |
| 2026-08-18 | KRW 2,915.00 | -2.67% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,910.00 | 10.09K |
| 2026-08-14 | KRW 2,995.00 | +0.17% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,965.00 | 3.58K |
| 2026-08-13 | KRW 2,990.00 | +0.34% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,950.00 | 8.03K |
| 2026-08-12 | KRW 2,980.00 | -0.67% | KRW 3,050.00 | KRW 3,055.00 | KRW 2,945.00 | 8.11K |
| 2026-08-11 | KRW 3,000.00 | +0.17% | KRW 2,975.00 | KRW 3,020.00 | KRW 2,950.00 | 7.22K |
| 2026-08-10 | KRW 2,995.00 | +0.34% | KRW 2,995.00 | KRW 3,000.00 | KRW 2,850.00 | 45.12K |
| 2026-08-07 | KRW 2,985.00 | +0.67% | KRW 2,965.00 | KRW 2,985.00 | KRW 2,935.00 | 2.70K |
| 2026-08-06 | KRW 2,965.00 | -0.84% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,950.00 | 8.41K |
| 2026-08-05 | KRW 2,990.00 | +1.01% | KRW 2,960.00 | KRW 3,000.00 | KRW 2,955.00 | 10.10K |
| 2026-08-04 | KRW 2,960.00 | +0.17% | KRW 2,955.00 | KRW 3,000.00 | KRW 2,900.00 | 21.05K |
| 2026-08-03 | KRW 2,955.00 | +2.60% | KRW 2,865.00 | KRW 2,955.00 | KRW 2,835.00 | 9.14K |
| 2026-07-31 | KRW 2,880.00 | +1.41% | KRW 2,950.00 | KRW 2,955.00 | KRW 2,815.00 | 18.71K |
| 2026-07-30 | KRW 2,840.00 | 0.00% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,825.00 | 5.55K |
| 2026-07-29 | KRW 2,840.00 | -2.74% | KRW 2,920.00 | KRW 2,960.00 | KRW 2,785.00 | 15.51K |
| 2026-07-28 | KRW 2,920.00 | -1.52% | KRW 2,945.00 | KRW 3,010.00 | KRW 2,875.00 | 11.91K |
| 2026-07-27 | KRW 2,965.00 | -0.84% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,905.00 | 7.10K |
| 2026-07-24 | KRW 2,990.00 | +0.17% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,935.00 | 8.54K |
| 2026-07-23 | KRW 2,985.00 | +2.93% | KRW 2,900.00 | KRW 3,005.00 | KRW 2,900.00 | 12.12K |
| 2026-07-22 | KRW 2,900.00 | +0.52% | KRW 2,875.00 | KRW 2,915.00 | KRW 2,875.00 | 3.13K |
| 2026-07-21 | KRW 2,885.00 | -1.54% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,855.00 | 8.72K |
| 2026-07-20 | KRW 2,930.00 | -0.34% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,850.00 | 10.03K |
| 2026-07-16 | KRW 2,940.00 | +1.03% | KRW 2,920.00 | KRW 2,995.00 | KRW 2,910.00 | 6.53K |
| 2026-07-15 | KRW 2,910.00 | +5.05% | KRW 2,755.00 | KRW 2,935.00 | KRW 2,755.00 | 14.90K |
| 2026-07-14 | KRW 2,770.00 | -1.07% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,740.00 | 5.31K |
| 2026-07-13 | KRW 2,800.00 | -2.27% | KRW 2,875.00 | KRW 2,900.00 | KRW 2,795.00 | 11.24K |
| 2026-07-10 | KRW 2,865.00 | +2.87% | KRW 2,780.00 | KRW 2,905.00 | KRW 2,760.00 | 14.07K |
| 2026-07-09 | KRW 2,785.00 | +1.09% | KRW 2,760.00 | KRW 2,850.00 | KRW 2,740.00 | 25.35K |
| 2026-07-08 | KRW 2,755.00 | -1.08% | KRW 2,785.00 | KRW 2,840.00 | KRW 2,740.00 | 14.57K |
| 2026-07-07 | KRW 2,785.00 | -1.94% | KRW 2,840.00 | KRW 2,875.00 | KRW 2,755.00 | 23.86K |
| 2026-07-06 | KRW 2,840.00 | +0.35% | KRW 2,830.00 | KRW 2,900.00 | KRW 2,790.00 | 11.08K |
| 2026-07-03 | KRW 2,830.00 | +2.17% | KRW 2,770.00 | KRW 2,845.00 | KRW 2,740.00 | 12.09K |
| 2026-07-02 | KRW 2,770.00 | +0.54% | KRW 2,745.00 | KRW 2,845.00 | KRW 2,700.00 | 15.81K |
| 2026-07-01 | KRW 2,755.00 | +2.99% | KRW 2,680.00 | KRW 2,800.00 | KRW 2,635.00 | 14.35K |
| 2026-06-30 | KRW 2,675.00 | -3.43% | KRW 2,805.00 | KRW 2,805.00 | KRW 2,675.00 | 4.09K |
| 2026-06-29 | KRW 2,770.00 | +5.52% | KRW 2,620.00 | KRW 2,805.00 | KRW 2,595.00 | 21.98K |
| 2026-06-26 | KRW 2,625.00 | -4.72% | KRW 2,805.00 | KRW 2,805.00 | KRW 2,600.00 | 20.86K |
| 2026-06-25 | KRW 2,755.00 | +2.80% | KRW 2,720.00 | KRW 2,800.00 | KRW 2,620.00 | 12.21K |
| 2026-06-24 | KRW 2,680.00 | -0.74% | KRW 2,700.00 | KRW 2,730.00 | KRW 2,655.00 | 10.49K |
| 2026-06-23 | KRW 2,700.00 | -4.26% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,675.00 | 22.97K |
| 2026-06-22 | KRW 2,820.00 | +0.71% | KRW 2,870.00 | KRW 2,870.00 | KRW 2,755.00 | 4.76K |
| 2026-06-19 | KRW 2,800.00 | -3.61% | KRW 2,900.00 | KRW 2,920.00 | KRW 2,765.00 | 24.53K |
| 2026-06-18 | KRW 2,905.00 | -3.01% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,905.00 | 8.05K |
| 2026-06-17 | KRW 2,995.00 | -0.33% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,955.00 | 3.68K |
| 2026-06-16 | KRW 3,005.00 | +1.52% | KRW 2,955.00 | KRW 3,005.00 | KRW 2,940.00 | 3.51K |
| 2026-06-15 | KRW 2,960.00 | +1.72% | KRW 2,910.00 | KRW 3,020.00 | KRW 2,910.00 | 7.32K |
| 2026-06-12 | KRW 2,910.00 | +2.46% | KRW 2,855.00 | KRW 2,955.00 | KRW 2,855.00 | 14.97K |
| 2026-06-11 | KRW 2,840.00 | +1.43% | KRW 2,800.00 | KRW 2,905.00 | KRW 2,750.00 | 17.27K |
| 2026-06-10 | KRW 2,800.00 | +0.36% | KRW 2,790.00 | KRW 2,805.00 | KRW 2,740.00 | 8.45K |
| 2026-06-09 | KRW 2,790.00 | +2.20% | KRW 2,770.00 | KRW 2,830.00 | KRW 2,770.00 | 33.47K |
| 2026-06-08 | KRW 2,730.00 | -7.14% | KRW 2,935.00 | KRW 2,935.00 | KRW 2,700.00 | 83.52K |
| 2026-06-05 | KRW 2,940.00 | +2.98% | KRW 2,835.00 | KRW 2,950.00 | KRW 2,825.00 | 11.04K |
| 2026-06-04 | KRW 2,855.00 | -0.87% | KRW 2,850.00 | KRW 2,940.00 | KRW 2,835.00 | 21.46K |
| 2026-06-02 | KRW 2,880.00 | 0.00% | KRW 2,860.00 | KRW 2,950.00 | KRW 2,760.00 | 38.29K |
| 2026-06-01 | KRW 2,880.00 | -4.00% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,850.00 | 73.27K |
| 2026-05-29 | KRW 3,000.00 | -1.64% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,975.00 | 54.01K |
| 2026-05-28 | KRW 3,050.00 | -3.94% | KRW 3,180.00 | KRW 3,200.00 | KRW 3,000.00 | 139.99K |
| 2026-05-27 | KRW 3,175.00 | -1.55% | KRW 3,225.00 | KRW 3,225.00 | KRW 3,140.00 | 20.91K |
| 2026-05-26 | KRW 3,225.00 | +0.47% | KRW 3,290.00 | KRW 3,320.00 | KRW 3,210.00 | 37.85K |
| 2026-05-22 | KRW 3,210.00 | +0.47% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,185.00 | 22.67K |
| 2026-05-21 | KRW 3,195.00 | -0.93% | KRW 3,230.00 | KRW 3,330.00 | KRW 3,195.00 | 46.02K |