SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,870.00 | 4,875.00 | 4,785.00 | 4,860.00 | 4,666.30 | 12,938 |
| 2024-04-25 | 4,745.00 | 4,900.00 | 4,745.00 | 4,870.00 | 4,675.90 | 16,921 |
| 2024-04-24 | 4,735.00 | 4,795.00 | 4,705.00 | 4,795.00 | 4,603.89 | 9,164 |
| 2024-04-23 | 4,680.00 | 4,735.00 | 4,660.00 | 4,735.00 | 4,546.28 | 19,314 |
| 2024-04-22 | 4,745.00 | 4,745.00 | 4,650.00 | 4,685.00 | 4,498.27 | 29,745 |
| 2024-04-19 | 4,810.00 | 4,860.00 | 4,695.00 | 4,750.00 | 4,560.68 | 39,832 |
| 2024-04-18 | 4,800.00 | 4,950.00 | 4,650.00 | 4,890.00 | 4,695.10 | 61,717 |
| 2024-04-17 | 4,990.00 | 4,995.00 | 4,860.00 | 4,950.00 | 4,752.71 | 20,104 |
| 2024-04-16 | 4,935.00 | 5,000.00 | 4,870.00 | 5,000.00 | 4,800.72 | 25,643 |
| 2024-04-15 | 4,980.00 | 5,010.00 | 4,905.00 | 5,010.00 | 4,810.32 | 7,943 |
| 2024-04-12 | 4,985.00 | 5,020.00 | 4,930.00 | 4,990.00 | 4,791.12 | 9,066 |
| 2024-04-11 | 4,935.00 | 5,020.00 | 4,930.00 | 5,000.00 | 4,800.72 | 9,068 |
| 2024-04-09 | 4,955.00 | 5,040.00 | 4,950.00 | 5,030.00 | 4,829.52 | 17,856 |
| 2024-04-08 | 5,010.00 | 5,050.00 | 4,925.00 | 5,040.00 | 4,839.12 | 36,275 |
| 2024-04-05 | 5,000.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,839.12 | 16,244 |
| 2024-04-04 | 5,080.00 | 5,140.00 | 5,020.00 | 5,060.00 | 4,858.33 | 18,600 |
| 2024-04-03 | 5,080.00 | 5,100.00 | 5,030.00 | 5,090.00 | 4,887.13 | 12,133 |
| 2024-04-02 | 5,140.00 | 5,140.00 | 5,030.00 | 5,080.00 | 4,877.53 | 29,159 |
| 2024-04-01 | 5,080.00 | 5,220.00 | 5,050.00 | 5,140.00 | 4,935.14 | 92,483 |
| 2024-03-29 | 5,140.00 | 5,160.00 | 5,080.00 | 5,080.00 | 4,877.53 | 17,035 |
| 2024-03-28 | 5,190.00 | 5,190.00 | 5,130.00 | 5,150.00 | 4,944.74 | 18,331 |
| 2024-03-27 | 5,270.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,021.55 | 12,146 |
| 2024-03-26 | 5,200.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,059.96 | 22,416 |
| 2024-03-25 | 5,250.00 | 5,250.00 | 5,130.00 | 5,200.00 | 4,992.75 | 8,288 |
| 2024-03-22 | 5,160.00 | 5,230.00 | 5,110.00 | 5,210.00 | 5,002.35 | 16,023 |
| 2024-03-21 | 5,200.00 | 5,240.00 | 5,130.00 | 5,150.00 | 4,944.74 | 14,001 |
| 2024-03-20 | 5,150.00 | 5,160.00 | 5,080.00 | 5,140.00 | 4,935.14 | 10,204 |
| 2024-03-19 | 5,160.00 | 5,160.00 | 5,070.00 | 5,130.00 | 4,925.54 | 11,858 |
| 2024-03-18 | 5,110.00 | 5,160.00 | 5,060.00 | 5,130.00 | 4,925.54 | 17,701 |
| 2024-03-15 | 5,170.00 | 5,170.00 | 5,000.00 | 5,150.00 | 4,944.74 | 16,478 |
| 2024-03-14 | 5,270.00 | 5,290.00 | 5,100.00 | 5,130.00 | 4,925.54 | 47,480 |
| 2024-03-13 | 5,290.00 | 5,480.00 | 5,170.00 | 5,320.00 | 5,107.96 | 73,224 |
| 2024-03-12 | 5,260.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,069.56 | 21,571 |
| 2024-03-11 | 5,330.00 | 5,330.00 | 5,190.00 | 5,280.00 | 5,069.56 | 20,647 |
| 2024-03-08 | 5,210.00 | 5,330.00 | 5,160.00 | 5,330.00 | 5,117.56 | 16,540 |
| 2024-03-07 | 5,260.00 | 5,320.00 | 5,150.00 | 5,210.00 | 5,002.35 | 33,710 |
| 2024-03-06 | 5,320.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,050.35 | 24,516 |
| 2024-03-05 | 5,430.00 | 5,430.00 | 5,270.00 | 5,390.00 | 5,175.17 | 38,299 |
| 2024-03-04 | 5,400.00 | 5,490.00 | 5,280.00 | 5,420.00 | 5,203.98 | 51,674 |
| 2024-02-29 | 5,410.00 | 5,470.00 | 5,330.00 | 5,400.00 | 5,184.77 | 18,638 |
| 2024-02-28 | 5,410.00 | 5,470.00 | 5,380.00 | 5,410.00 | 5,194.38 | 17,470 |
| 2024-02-27 | 5,470.00 | 5,470.00 | 5,350.00 | 5,410.00 | 5,194.38 | 44,246 |
| 2024-02-26 | 5,530.00 | 5,530.00 | 5,400.00 | 5,510.00 | 5,290.39 | 35,718 |
| 2024-02-23 | 5,600.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,280.79 | 21,085 |
| 2024-02-22 | 5,630.00 | 5,640.00 | 5,510.00 | 5,570.00 | 5,348.00 | 27,353 |
| 2024-02-21 | 5,610.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,405.61 | 33,643 |
| 2024-02-20 | 5,640.00 | 5,650.00 | 5,570.00 | 5,630.00 | 5,405.61 | 25,713 |
| 2024-02-19 | 5,710.00 | 5,710.00 | 5,570.00 | 5,600.00 | 5,376.80 | 43,712 |
| 2024-02-16 | 5,550.00 | 5,640.00 | 5,500.00 | 5,570.00 | 5,348.00 | 33,020 |
| 2024-02-15 | 5,530.00 | 5,560.00 | 5,470.00 | 5,550.00 | 5,328.80 | 11,809 |
| 2024-02-14 | 5,520.00 | 5,530.00 | 5,420.00 | 5,530.00 | 5,309.59 | 30,050 |
| 2024-02-13 | 5,530.00 | 5,530.00 | 5,420.00 | 5,510.00 | 5,290.39 | 53,367 |
| 2024-02-08 | 5,430.00 | 5,580.00 | 5,430.00 | 5,530.00 | 5,309.59 | 21,451 |
| 2024-02-07 | 5,510.00 | 5,560.00 | 5,420.00 | 5,470.00 | 5,251.98 | 18,509 |
| 2024-02-06 | 5,510.00 | 5,690.00 | 5,400.00 | 5,430.00 | 5,213.58 | 88,483 |
| 2024-02-05 | 5,550.00 | 5,630.00 | 5,430.00 | 5,520.00 | 5,299.99 | 34,014 |
| 2024-02-02 | 5,500.00 | 5,580.00 | 5,410.00 | 5,540.00 | 5,319.19 | 27,750 |
| 2024-02-01 | 5,490.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,280.79 | 23,308 |
| 2024-01-31 | 5,480.00 | 5,540.00 | 5,340.00 | 5,490.00 | 5,271.19 | 26,601 |
| 2024-01-30 | 5,400.00 | 5,750.00 | 5,380.00 | 5,460.00 | 5,242.38 | 64,680 |
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.