SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,220.00 | 5,300.00 | 5,220.00 | 5,240.00 | 4,433.69 | 25,339 |
| 2023-10-31 | 5,370.00 | 5,390.00 | 5,210.00 | 5,220.00 | 4,416.77 | 47,610 |
| 2023-10-30 | 5,200.00 | 5,710.00 | 5,190.00 | 5,350.00 | 4,526.77 | 171,985 |
| 2023-10-27 | 5,450.00 | 5,450.00 | 5,120.00 | 5,240.00 | 4,433.69 | 54,687 |
| 2023-10-26 | 5,500.00 | 5,710.00 | 5,360.00 | 5,360.00 | 4,535.23 | 120,192 |
| 2023-10-25 | 5,420.00 | 5,600.00 | 5,350.00 | 5,600.00 | 4,738.30 | 46,803 |
| 2023-10-24 | 5,420.00 | 5,560.00 | 5,200.00 | 5,390.00 | 4,560.61 | 135,243 |
| 2023-10-23 | 5,360.00 | 5,420.00 | 5,300.00 | 5,300.00 | 4,484.46 | 23,948 |
| 2023-10-20 | 5,380.00 | 5,380.00 | 5,280.00 | 5,370.00 | 4,543.69 | 42,767 |
| 2023-10-19 | 5,500.00 | 5,560.00 | 5,360.00 | 5,390.00 | 4,560.61 | 137,581 |
| 2023-10-18 | 5,600.00 | 5,620.00 | 5,520.00 | 5,560.00 | 4,704.45 | 42,710 |
| 2023-10-17 | 5,550.00 | 5,690.00 | 5,550.00 | 5,580.00 | 4,721.38 | 49,025 |
| 2023-10-16 | 5,650.00 | 5,680.00 | 5,510.00 | 5,540.00 | 4,687.53 | 104,013 |
| 2023-10-13 | 5,810.00 | 5,810.00 | 5,620.00 | 5,690.00 | 4,814.45 | 96,010 |
| 2023-10-12 | 5,740.00 | 5,860.00 | 5,740.00 | 5,800.00 | 4,907.52 | 60,110 |
| 2023-10-11 | 5,790.00 | 5,860.00 | 5,720.00 | 5,720.00 | 4,839.83 | 87,080 |
| 2023-10-10 | 5,710.00 | 5,890.00 | 5,640.00 | 5,790.00 | 4,899.06 | 146,903 |
| 2023-10-06 | 5,580.00 | 6,230.00 | 5,580.00 | 5,700.00 | 4,822.91 | 908,888 |
| 2023-10-05 | 5,640.00 | 5,830.00 | 5,640.00 | 5,650.00 | 4,780.61 | 69,847 |
| 2023-10-04 | 5,600.00 | 5,820.00 | 5,510.00 | 5,640.00 | 4,772.14 | 80,274 |
| 2023-09-27 | 5,500.00 | 5,710.00 | 5,500.00 | 5,650.00 | 4,780.61 | 52,799 |
| 2023-09-26 | 5,680.00 | 5,730.00 | 5,560.00 | 5,560.00 | 4,704.45 | 81,050 |
| 2023-09-25 | 5,660.00 | 5,760.00 | 5,640.00 | 5,670.00 | 4,797.53 | 62,524 |
| 2023-09-22 | 5,760.00 | 5,800.00 | 5,680.00 | 5,720.00 | 4,839.83 | 60,193 |
| 2023-09-21 | 5,900.00 | 5,900.00 | 5,760.00 | 5,760.00 | 4,873.68 | 95,086 |
| 2023-09-20 | 5,900.00 | 5,960.00 | 5,880.00 | 5,890.00 | 4,983.68 | 60,097 |
| 2023-09-19 | 6,020.00 | 6,100.00 | 5,920.00 | 5,920.00 | 5,009.06 | 137,899 |
| 2023-09-18 | 6,150.00 | 6,150.00 | 6,000.00 | 6,010.00 | 5,085.21 | 208,983 |
| 2023-09-15 | 6,200.00 | 6,310.00 | 6,160.00 | 6,170.00 | 5,220.59 | 238,621 |
| 2023-09-14 | 6,300.00 | 6,920.00 | 6,190.00 | 6,190.00 | 5,237.51 | 3,334,143 |
| 2023-09-13 | 6,100.00 | 6,340.00 | 6,060.00 | 6,130.00 | 5,186.75 | 279,096 |
| 2023-09-12 | 6,200.00 | 6,360.00 | 6,100.00 | 6,140.00 | 5,195.21 | 140,411 |
| 2023-09-11 | 6,300.00 | 6,470.00 | 6,120.00 | 6,180.00 | 5,229.05 | 227,569 |
| 2023-09-08 | 6,190.00 | 6,390.00 | 6,180.00 | 6,300.00 | 5,330.59 | 283,610 |
| 2023-09-07 | 6,470.00 | 6,610.00 | 6,220.00 | 6,220.00 | 5,262.90 | 546,504 |
| 2023-09-06 | 6,760.00 | 6,770.00 | 6,410.00 | 6,490.00 | 5,491.35 | 891,377 |
| 2023-09-05 | 6,020.00 | 7,620.00 | 5,980.00 | 6,850.00 | 5,795.96 | 9,671,214 |
| 2023-09-04 | 6,200.00 | 6,320.00 | 5,980.00 | 6,060.00 | 5,127.52 | 603,697 |
| 2023-09-01 | 5,940.00 | 6,530.00 | 5,840.00 | 6,420.00 | 5,432.12 | 1,760,099 |
| 2023-08-31 | 5,880.00 | 6,130.00 | 5,820.00 | 5,980.00 | 5,059.83 | 284,183 |
| 2023-08-30 | 5,830.00 | 5,850.00 | 5,780.00 | 5,850.00 | 4,949.83 | 50,687 |
| 2023-08-29 | 5,710.00 | 6,190.00 | 5,710.00 | 5,770.00 | 4,882.14 | 371,757 |
| 2023-08-28 | 5,660.00 | 5,760.00 | 5,630.00 | 5,710.00 | 4,831.37 | 29,484 |
| 2023-08-25 | 5,640.00 | 5,720.00 | 5,600.00 | 5,660.00 | 4,789.07 | 41,460 |
| 2023-08-24 | 5,620.00 | 5,740.00 | 5,610.00 | 5,640.00 | 4,772.14 | 24,658 |
| 2023-08-23 | 5,640.00 | 5,700.00 | 5,610.00 | 5,610.00 | 4,746.76 | 21,736 |
| 2023-08-22 | 5,700.00 | 5,790.00 | 5,640.00 | 5,640.00 | 4,772.14 | 30,088 |
| 2023-08-21 | 5,660.00 | 5,750.00 | 5,620.00 | 5,690.00 | 4,814.45 | 70,470 |
| 2023-08-18 | 5,580.00 | 5,800.00 | 5,530.00 | 5,680.00 | 4,805.99 | 100,455 |
| 2023-08-17 | 5,600.00 | 5,640.00 | 5,440.00 | 5,640.00 | 4,772.14 | 87,354 |
| 2023-08-16 | 5,850.00 | 5,850.00 | 5,640.00 | 5,650.00 | 4,780.61 | 116,353 |
| 2023-08-14 | 5,970.00 | 6,020.00 | 5,810.00 | 5,850.00 | 4,949.83 | 144,944 |
| 2023-08-11 | 6,080.00 | 6,150.00 | 6,060.00 | 6,080.00 | 5,144.44 | 97,776 |
| 2023-08-10 | 6,180.00 | 6,180.00 | 6,010.00 | 6,080.00 | 5,144.44 | 150,156 |
| 2023-08-09 | 5,970.00 | 6,770.00 | 5,950.00 | 6,180.00 | 5,229.05 | 3,210,723 |
| 2023-08-08 | 5,940.00 | 6,040.00 | 5,820.00 | 6,000.00 | 5,076.75 | 27,036 |
| 2023-08-07 | 5,950.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,034.44 | 22,441 |
| 2023-08-04 | 5,970.00 | 6,030.00 | 5,930.00 | 6,010.00 | 5,085.21 | 29,901 |
| 2023-08-03 | 6,030.00 | 6,030.00 | 5,900.00 | 6,000.00 | 5,076.75 | 26,134 |
| 2023-08-02 | 6,190.00 | 6,190.00 | 6,030.00 | 6,030.00 | 5,102.13 | 51,380 |
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.