SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,560.00 | 4,560.00 | 4,465.00 | 4,550.00 | 4,368.65 | 25,571 |
| 2024-07-24 | 4,575.00 | 4,575.00 | 4,510.00 | 4,565.00 | 4,383.06 | 19,987 |
| 2024-07-23 | 4,535.00 | 4,580.00 | 4,520.00 | 4,565.00 | 4,383.06 | 19,052 |
| 2024-07-22 | 4,565.00 | 4,630.00 | 4,520.00 | 4,590.00 | 4,407.06 | 14,797 |
| 2024-07-19 | 4,625.00 | 4,625.00 | 4,565.00 | 4,605.00 | 4,421.46 | 27,962 |
| 2024-07-18 | 4,605.00 | 4,655.00 | 4,560.00 | 4,650.00 | 4,464.67 | 42,462 |
| 2024-07-17 | 4,625.00 | 5,010.00 | 4,550.00 | 4,645.00 | 4,459.87 | 655,080 |
| 2024-07-16 | 4,665.00 | 4,675.00 | 4,595.00 | 4,665.00 | 4,479.07 | 19,107 |
| 2024-07-15 | 4,655.00 | 4,675.00 | 4,590.00 | 4,665.00 | 4,479.07 | 18,985 |
| 2024-07-12 | 4,610.00 | 4,655.00 | 4,570.00 | 4,655.00 | 4,469.47 | 25,421 |
| 2024-07-11 | 4,540.00 | 4,615.00 | 4,540.00 | 4,615.00 | 4,431.06 | 23,940 |
| 2024-07-10 | 4,585.00 | 4,585.00 | 4,525.00 | 4,575.00 | 4,392.66 | 25,378 |
| 2024-07-09 | 4,600.00 | 4,610.00 | 4,540.00 | 4,585.00 | 4,402.26 | 31,047 |
| 2024-07-08 | 4,630.00 | 4,630.00 | 4,580.00 | 4,600.00 | 4,416.66 | 10,741 |
| 2024-07-05 | 4,630.00 | 4,635.00 | 4,575.00 | 4,630.00 | 4,445.46 | 18,736 |
| 2024-07-04 | 4,620.00 | 4,655.00 | 4,585.00 | 4,635.00 | 4,450.27 | 12,692 |
| 2024-07-03 | 4,640.00 | 4,690.00 | 4,610.00 | 4,665.00 | 4,479.07 | 23,580 |
| 2024-07-02 | 4,685.00 | 4,740.00 | 4,610.00 | 4,730.00 | 4,541.48 | 21,000 |
| 2024-07-01 | 4,765.00 | 4,765.00 | 4,655.00 | 4,740.00 | 4,551.08 | 10,279 |
| 2024-06-28 | 4,680.00 | 4,740.00 | 4,670.00 | 4,740.00 | 4,551.08 | 8,112 |
| 2024-06-27 | 4,720.00 | 4,745.00 | 4,675.00 | 4,720.00 | 4,531.88 | 11,502 |
| 2024-06-26 | 4,830.00 | 4,925.00 | 4,710.00 | 4,720.00 | 4,531.88 | 81,842 |
| 2024-06-25 | 4,750.00 | 4,840.00 | 4,725.00 | 4,835.00 | 4,642.29 | 20,768 |
| 2024-06-24 | 4,770.00 | 4,840.00 | 4,740.00 | 4,840.00 | 4,647.09 | 8,353 |
| 2024-06-21 | 4,765.00 | 4,855.00 | 4,755.00 | 4,810.00 | 4,618.29 | 16,824 |
| 2024-06-20 | 4,810.00 | 4,835.00 | 4,785.00 | 4,835.00 | 4,642.29 | 9,540 |
| 2024-06-19 | 4,775.00 | 4,815.00 | 4,735.00 | 4,810.00 | 4,618.29 | 20,320 |
| 2024-06-18 | 4,780.00 | 4,830.00 | 4,770.00 | 4,800.00 | 4,608.69 | 9,119 |
| 2024-06-17 | 4,845.00 | 4,845.00 | 4,715.00 | 4,830.00 | 4,637.49 | 22,018 |
| 2024-06-14 | 4,830.00 | 4,875.00 | 4,800.00 | 4,840.00 | 4,647.09 | 9,892 |
| 2024-06-13 | 4,905.00 | 4,905.00 | 4,825.00 | 4,880.00 | 4,685.50 | 31,136 |
| 2024-06-12 | 4,930.00 | 4,930.00 | 4,830.00 | 4,905.00 | 4,709.50 | 26,991 |
| 2024-06-11 | 4,940.00 | 4,940.00 | 4,850.00 | 4,910.00 | 4,714.30 | 31,386 |
| 2024-06-10 | 4,950.00 | 4,950.00 | 4,875.00 | 4,940.00 | 4,743.11 | 7,636 |
| 2024-06-07 | 4,950.00 | 4,965.00 | 4,890.00 | 4,950.00 | 4,752.71 | 11,561 |
| 2024-06-05 | 4,925.00 | 4,940.00 | 4,860.00 | 4,940.00 | 4,743.11 | 24,452 |
| 2024-06-04 | 4,880.00 | 4,945.00 | 4,850.00 | 4,930.00 | 4,733.51 | 28,844 |
| 2024-06-03 | 4,930.00 | 4,930.00 | 4,865.00 | 4,915.00 | 4,719.11 | 16,586 |
| 2024-05-31 | 4,870.00 | 4,940.00 | 4,850.00 | 4,935.00 | 4,738.31 | 5,022 |
| 2024-05-30 | 4,930.00 | 4,940.00 | 4,850.00 | 4,925.00 | 4,728.71 | 14,960 |
| 2024-05-29 | 5,000.00 | 5,000.00 | 4,885.00 | 4,930.00 | 4,733.51 | 28,947 |
| 2024-05-28 | 5,030.00 | 5,030.00 | 4,925.00 | 4,925.00 | 4,728.71 | 22,222 |
| 2024-05-27 | 4,990.00 | 5,040.00 | 4,930.00 | 5,030.00 | 4,829.52 | 15,582 |
| 2024-05-24 | 5,070.00 | 5,070.00 | 4,960.00 | 4,990.00 | 4,791.12 | 15,835 |
| 2024-05-23 | 5,010.00 | 5,140.00 | 4,915.00 | 5,080.00 | 4,877.53 | 47,194 |
| 2024-05-22 | 5,030.00 | 5,030.00 | 4,925.00 | 5,010.00 | 4,810.32 | 16,520 |
| 2024-05-21 | 4,935.00 | 5,040.00 | 4,830.00 | 5,040.00 | 4,839.12 | 9,879 |
| 2024-05-20 | 4,995.00 | 5,010.00 | 4,860.00 | 4,950.00 | 4,752.71 | 41,397 |
| 2024-05-17 | 5,030.00 | 5,050.00 | 4,950.00 | 5,040.00 | 4,839.12 | 11,971 |
| 2024-05-16 | 5,020.00 | 5,040.00 | 4,980.00 | 5,020.00 | 4,819.92 | 19,213 |
| 2024-05-14 | 5,000.00 | 5,030.00 | 4,940.00 | 5,010.00 | 4,810.32 | 8,587 |
| 2024-05-13 | 4,960.00 | 5,000.00 | 4,895.00 | 5,000.00 | 4,800.72 | 15,530 |
| 2024-05-10 | 4,960.00 | 5,040.00 | 4,895.00 | 4,960.00 | 4,762.31 | 17,705 |
| 2024-05-09 | 4,850.00 | 5,190.00 | 4,850.00 | 4,950.00 | 4,752.71 | 162,170 |
| 2024-05-08 | 4,825.00 | 4,890.00 | 4,810.00 | 4,890.00 | 4,695.10 | 8,672 |
| 2024-05-07 | 4,825.00 | 4,870.00 | 4,805.00 | 4,870.00 | 4,675.90 | 23,169 |
| 2024-05-03 | 4,865.00 | 4,865.00 | 4,785.00 | 4,855.00 | 4,661.50 | 10,958 |
| 2024-05-02 | 4,855.00 | 4,855.00 | 4,715.00 | 4,840.00 | 4,647.09 | 22,020 |
| 2024-04-30 | 4,865.00 | 4,900.00 | 4,830.00 | 4,855.00 | 4,661.50 | 10,788 |
| 2024-04-29 | 4,800.00 | 4,905.00 | 4,800.00 | 4,865.00 | 4,671.10 | 11,456 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 90.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 78.4000 KRW |
| 2022-12-28 | 89.6000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 199.9999 KRW |
| 2019-12-27 | 199.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.