SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,550.00 | 5,550.00 | 5,370.00 | 5,400.00 | 5,184.77 | 44,088 |
| 2024-01-26 | 5,480.00 | 5,600.00 | 5,440.00 | 5,540.00 | 5,319.19 | 29,471 |
| 2024-01-25 | 5,570.00 | 5,570.00 | 5,390.00 | 5,470.00 | 5,251.98 | 38,078 |
| 2024-01-24 | 5,580.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,280.79 | 29,321 |
| 2024-01-23 | 5,500.00 | 5,630.00 | 5,420.00 | 5,560.00 | 5,338.40 | 30,146 |
| 2024-01-22 | 5,570.00 | 5,590.00 | 5,460.00 | 5,520.00 | 5,299.99 | 38,705 |
| 2024-01-19 | 5,430.00 | 5,560.00 | 5,410.00 | 5,500.00 | 5,280.79 | 58,978 |
| 2024-01-18 | 5,390.00 | 5,470.00 | 5,350.00 | 5,450.00 | 5,232.78 | 47,500 |
| 2024-01-17 | 5,520.00 | 5,570.00 | 5,350.00 | 5,350.00 | 5,136.77 | 59,556 |
| 2024-01-16 | 5,560.00 | 5,700.00 | 5,450.00 | 5,500.00 | 5,280.79 | 65,555 |
| 2024-01-15 | 5,640.00 | 5,830.00 | 5,500.00 | 5,560.00 | 5,338.40 | 129,984 |
| 2024-01-12 | 5,760.00 | 5,760.00 | 5,510.00 | 5,550.00 | 5,328.80 | 135,321 |
| 2024-01-11 | 5,740.00 | 5,840.00 | 5,650.00 | 5,780.00 | 5,549.63 | 55,893 |
| 2024-01-10 | 5,890.00 | 5,920.00 | 5,680.00 | 5,680.00 | 5,453.62 | 118,807 |
| 2024-01-09 | 5,960.00 | 6,140.00 | 5,850.00 | 5,920.00 | 5,684.05 | 189,767 |
| 2024-01-08 | 6,100.00 | 6,150.00 | 5,830.00 | 6,010.00 | 5,770.46 | 370,924 |
| 2024-01-05 | 6,050.00 | 6,500.00 | 5,760.00 | 6,160.00 | 5,914.48 | 1,360,556 |
| 2024-01-04 | 5,990.00 | 6,570.00 | 5,500.00 | 5,550.00 | 5,328.80 | 1,480,684 |
| 2024-01-03 | 5,750.00 | 5,780.00 | 5,660.00 | 5,690.00 | 5,463.22 | 21,068 |
| 2024-01-02 | 5,580.00 | 5,730.00 | 5,550.00 | 5,700.00 | 5,472.82 | 30,043 |
| 2023-12-28 | 5,570.00 | 5,600.00 | 5,460.00 | 5,580.00 | 5,357.60 | 27,109 |
| 2023-12-27 | 5,650.00 | 5,690.00 | 5,410.00 | 5,570.00 | 5,348.00 | 34,075 |
| 2023-12-26 | 6,020.00 | 6,050.00 | 5,980.00 | 6,030.00 | 5,102.13 | 36,836 |
| 2023-12-22 | 5,990.00 | 6,020.00 | 5,940.00 | 5,950.00 | 5,034.44 | 20,972 |
| 2023-12-21 | 5,850.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,051.37 | 64,691 |
| 2023-12-20 | 5,790.00 | 5,890.00 | 5,780.00 | 5,880.00 | 4,975.21 | 18,295 |
| 2023-12-19 | 5,740.00 | 5,950.00 | 5,730.00 | 5,780.00 | 4,890.60 | 33,828 |
| 2023-12-18 | 5,900.00 | 5,910.00 | 5,720.00 | 5,790.00 | 4,899.06 | 54,174 |
| 2023-12-15 | 5,890.00 | 5,910.00 | 5,830.00 | 5,830.00 | 4,932.91 | 27,063 |
| 2023-12-14 | 5,860.00 | 5,950.00 | 5,860.00 | 5,890.00 | 4,983.68 | 32,086 |
| 2023-12-13 | 5,840.00 | 5,910.00 | 5,780.00 | 5,830.00 | 4,932.91 | 40,895 |
| 2023-12-12 | 5,830.00 | 5,900.00 | 5,740.00 | 5,890.00 | 4,983.68 | 60,096 |
| 2023-12-11 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 4,865.22 | 24,957 |
| 2023-12-08 | 5,670.00 | 5,750.00 | 5,670.00 | 5,750.00 | 4,865.22 | 35,008 |
| 2023-12-07 | 5,560.00 | 5,670.00 | 5,550.00 | 5,670.00 | 4,797.53 | 38,778 |
| 2023-12-06 | 5,470.00 | 5,590.00 | 5,470.00 | 5,590.00 | 4,729.84 | 26,459 |
| 2023-12-05 | 5,700.00 | 5,710.00 | 5,480.00 | 5,510.00 | 4,662.15 | 41,836 |
| 2023-12-04 | 5,570.00 | 5,650.00 | 5,490.00 | 5,600.00 | 4,738.30 | 52,231 |
| 2023-12-01 | 5,510.00 | 5,580.00 | 5,500.00 | 5,560.00 | 4,704.45 | 22,176 |
| 2023-11-30 | 5,490.00 | 5,590.00 | 5,480.00 | 5,510.00 | 4,662.15 | 28,058 |
| 2023-11-29 | 5,500.00 | 5,560.00 | 5,490.00 | 5,530.00 | 4,679.07 | 11,715 |
| 2023-11-28 | 5,620.00 | 5,620.00 | 5,480.00 | 5,530.00 | 4,679.07 | 24,704 |
| 2023-11-27 | 5,550.00 | 5,620.00 | 5,460.00 | 5,560.00 | 4,704.45 | 26,703 |
| 2023-11-24 | 5,550.00 | 5,650.00 | 5,540.00 | 5,540.00 | 4,687.53 | 39,751 |
| 2023-11-23 | 5,570.00 | 5,600.00 | 5,520.00 | 5,530.00 | 4,679.07 | 23,779 |
| 2023-11-22 | 5,670.00 | 5,850.00 | 5,360.00 | 5,570.00 | 4,712.92 | 380,538 |
| 2023-11-21 | 5,550.00 | 5,650.00 | 5,510.00 | 5,630.00 | 4,763.68 | 46,518 |
| 2023-11-20 | 5,450.00 | 5,550.00 | 5,440.00 | 5,550.00 | 4,695.99 | 26,992 |
| 2023-11-17 | 5,560.00 | 5,590.00 | 5,450.00 | 5,460.00 | 4,619.84 | 19,564 |
| 2023-11-16 | 5,530.00 | 5,590.00 | 5,450.00 | 5,550.00 | 4,695.99 | 19,127 |
| 2023-11-15 | 5,490.00 | 5,570.00 | 5,430.00 | 5,520.00 | 4,670.61 | 52,247 |
| 2023-11-14 | 5,280.00 | 5,510.00 | 5,210.00 | 5,370.00 | 4,543.69 | 41,122 |
| 2023-11-13 | 5,390.00 | 5,420.00 | 5,260.00 | 5,290.00 | 4,476.00 | 16,423 |
| 2023-11-10 | 5,440.00 | 5,520.00 | 5,300.00 | 5,340.00 | 4,518.31 | 25,445 |
| 2023-11-09 | 5,420.00 | 5,500.00 | 5,400.00 | 5,410.00 | 4,577.54 | 19,850 |
| 2023-11-08 | 5,540.00 | 5,570.00 | 5,420.00 | 5,430.00 | 4,594.46 | 43,644 |
| 2023-11-07 | 5,500.00 | 5,560.00 | 5,420.00 | 5,480.00 | 4,636.76 | 27,681 |
| 2023-11-06 | 5,410.00 | 5,510.00 | 5,410.00 | 5,500.00 | 4,653.69 | 34,084 |
| 2023-11-03 | 5,390.00 | 5,430.00 | 5,290.00 | 5,390.00 | 4,560.61 | 33,626 |
| 2023-11-02 | 5,290.00 | 5,410.00 | 5,280.00 | 5,330.00 | 4,509.85 | 34,486 |
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.