SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,000.00 | 6,290.00 | 5,970.00 | 6,190.00 | 5,237.51 | 147,656 |
| 2023-07-31 | 5,910.00 | 6,030.00 | 5,890.00 | 6,000.00 | 5,076.75 | 31,250 |
| 2023-07-28 | 5,710.00 | 5,940.00 | 5,710.00 | 5,900.00 | 4,992.14 | 26,275 |
| 2023-07-27 | 5,470.00 | 5,770.00 | 5,470.00 | 5,770.00 | 4,882.14 | 42,544 |
| 2023-07-26 | 5,820.00 | 5,850.00 | 5,420.00 | 5,560.00 | 4,704.45 | 126,525 |
| 2023-07-25 | 5,940.00 | 6,010.00 | 5,850.00 | 5,860.00 | 4,958.29 | 56,207 |
| 2023-07-24 | 6,120.00 | 6,120.00 | 5,950.00 | 5,960.00 | 5,042.90 | 79,210 |
| 2023-07-21 | 6,150.00 | 6,330.00 | 6,110.00 | 6,130.00 | 5,186.75 | 24,473 |
| 2023-07-20 | 6,140.00 | 6,260.00 | 6,090.00 | 6,220.00 | 5,262.90 | 15,301 |
| 2023-07-19 | 6,160.00 | 6,180.00 | 6,080.00 | 6,140.00 | 5,195.21 | 55,175 |
| 2023-07-18 | 6,250.00 | 6,330.00 | 6,140.00 | 6,160.00 | 5,212.13 | 55,285 |
| 2023-07-17 | 6,220.00 | 6,300.00 | 6,150.00 | 6,240.00 | 5,279.82 | 39,455 |
| 2023-07-14 | 6,330.00 | 6,360.00 | 6,200.00 | 6,220.00 | 5,262.90 | 46,789 |
| 2023-07-13 | 6,230.00 | 6,320.00 | 6,230.00 | 6,300.00 | 5,330.59 | 20,462 |
| 2023-07-12 | 6,390.00 | 6,400.00 | 6,230.00 | 6,230.00 | 5,271.36 | 55,495 |
| 2023-07-11 | 6,120.00 | 6,400.00 | 6,100.00 | 6,320.00 | 5,347.51 | 84,665 |
| 2023-07-10 | 6,100.00 | 6,190.00 | 6,050.00 | 6,110.00 | 5,169.82 | 45,800 |
| 2023-07-07 | 6,150.00 | 6,230.00 | 6,100.00 | 6,130.00 | 5,186.75 | 69,542 |
| 2023-07-06 | 6,490.00 | 6,500.00 | 6,230.00 | 6,270.00 | 5,305.20 | 131,205 |
| 2023-07-05 | 6,580.00 | 6,700.00 | 6,490.00 | 6,490.00 | 5,491.35 | 178,473 |
| 2023-07-04 | 6,700.00 | 6,770.00 | 6,610.00 | 6,620.00 | 5,601.35 | 298,573 |
| 2023-07-03 | 6,540.00 | 7,380.00 | 6,480.00 | 6,700.00 | 5,669.04 | 3,803,778 |
| 2023-06-30 | 6,260.00 | 6,450.00 | 6,250.00 | 6,420.00 | 5,432.12 | 40,440 |
| 2023-06-29 | 6,410.00 | 6,680.00 | 6,250.00 | 6,260.00 | 5,296.74 | 133,650 |
| 2023-06-28 | 6,340.00 | 6,450.00 | 6,310.00 | 6,410.00 | 5,423.66 | 37,570 |
| 2023-06-27 | 6,390.00 | 6,450.00 | 6,300.00 | 6,340.00 | 5,364.43 | 33,083 |
| 2023-06-26 | 6,280.00 | 6,380.00 | 6,230.00 | 6,340.00 | 5,364.43 | 16,728 |
| 2023-06-23 | 6,410.00 | 6,650.00 | 6,340.00 | 6,340.00 | 5,364.43 | 42,738 |
| 2023-06-22 | 6,310.00 | 6,500.00 | 6,290.00 | 6,410.00 | 5,423.66 | 48,602 |
| 2023-06-21 | 6,470.00 | 6,540.00 | 6,370.00 | 6,390.00 | 5,406.74 | 30,779 |
| 2023-06-20 | 6,550.00 | 6,600.00 | 6,350.00 | 6,470.00 | 5,474.43 | 51,222 |
| 2023-06-19 | 6,700.00 | 6,750.00 | 6,500.00 | 6,550.00 | 5,542.12 | 35,074 |
| 2023-06-16 | 6,660.00 | 6,750.00 | 6,550.00 | 6,650.00 | 5,626.73 | 46,872 |
| 2023-06-15 | 6,580.00 | 6,820.00 | 6,450.00 | 6,600.00 | 5,584.42 | 86,662 |
| 2023-06-14 | 6,530.00 | 6,660.00 | 6,470.00 | 6,590.00 | 5,575.96 | 79,268 |
| 2023-06-13 | 6,620.00 | 6,750.00 | 6,460.00 | 6,470.00 | 5,474.43 | 90,934 |
| 2023-06-12 | 6,650.00 | 6,690.00 | 6,550.00 | 6,630.00 | 5,609.81 | 35,671 |
| 2023-06-09 | 6,720.00 | 6,860.00 | 6,530.00 | 6,650.00 | 5,626.73 | 306,071 |
| 2023-06-08 | 6,550.00 | 6,650.00 | 6,460.00 | 6,490.00 | 5,491.35 | 38,283 |
| 2023-06-07 | 6,520.00 | 6,690.00 | 6,440.00 | 6,560.00 | 5,550.58 | 104,926 |
| 2023-06-05 | 6,520.00 | 6,790.00 | 6,410.00 | 6,690.00 | 5,660.58 | 135,064 |
| 2023-06-02 | 6,650.00 | 6,660.00 | 6,400.00 | 6,430.00 | 5,440.58 | 56,290 |
| 2023-06-01 | 6,400.00 | 6,580.00 | 6,370.00 | 6,530.00 | 5,525.20 | 69,875 |
| 2023-05-31 | 6,290.00 | 6,490.00 | 6,290.00 | 6,400.00 | 5,415.20 | 64,523 |
| 2023-05-30 | 6,360.00 | 6,720.00 | 6,240.00 | 6,380.00 | 5,398.28 | 381,320 |
| 2023-05-26 | 6,140.00 | 6,270.00 | 6,010.00 | 6,190.00 | 5,237.51 | 38,755 |
| 2023-05-25 | 6,240.00 | 6,310.00 | 6,150.00 | 6,180.00 | 5,229.05 | 50,077 |
| 2023-05-24 | 6,250.00 | 6,270.00 | 6,100.00 | 6,240.00 | 5,279.82 | 41,133 |
| 2023-05-23 | 6,200.00 | 6,340.00 | 6,200.00 | 6,250.00 | 5,288.28 | 63,043 |
| 2023-05-22 | 6,290.00 | 6,290.00 | 6,180.00 | 6,250.00 | 5,288.28 | 51,035 |
| 2023-05-19 | 6,250.00 | 6,250.00 | 6,140.00 | 6,250.00 | 5,288.28 | 73,399 |
| 2023-05-18 | 6,120.00 | 6,210.00 | 6,090.00 | 6,190.00 | 5,237.51 | 109,537 |
| 2023-05-17 | 5,960.00 | 6,140.00 | 5,930.00 | 6,120.00 | 5,178.28 | 255,959 |
| 2023-05-16 | 5,800.00 | 5,990.00 | 5,800.00 | 5,960.00 | 5,042.90 | 120,038 |
| 2023-05-15 | 5,860.00 | 5,880.00 | 5,710.00 | 5,760.00 | 4,873.68 | 72,056 |
| 2023-05-12 | 5,890.00 | 5,940.00 | 5,820.00 | 5,850.00 | 4,949.83 | 48,391 |
| 2023-05-11 | 5,850.00 | 5,940.00 | 5,850.00 | 5,900.00 | 4,992.14 | 52,776 |
| 2023-05-10 | 5,860.00 | 5,950.00 | 5,840.00 | 5,850.00 | 4,949.83 | 74,859 |
| 2023-05-09 | 5,930.00 | 5,950.00 | 5,830.00 | 5,890.00 | 4,983.68 | 75,619 |
| 2023-05-08 | 5,910.00 | 6,000.00 | 5,910.00 | 5,930.00 | 5,017.52 | 119,936 |
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.