SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,910.00 | 6,000.00 | 5,910.00 | 5,930.00 | 5,017.52 | 119,936 |
| 2023-05-04 | 5,920.00 | 5,990.00 | 5,860.00 | 5,910.00 | 5,000.60 | 195,797 |
| 2023-05-03 | 5,960.00 | 6,200.00 | 5,820.00 | 5,940.00 | 5,025.98 | 713,013 |
| 2023-05-02 | 6,060.00 | 7,450.00 | 5,810.00 | 6,020.00 | 5,093.67 | 11,956,752 |
| 2023-04-28 | 6,200.00 | 6,200.00 | 6,000.00 | 6,060.00 | 5,127.52 | 48,031 |
| 2023-04-27 | 6,190.00 | 6,280.00 | 6,090.00 | 6,160.00 | 5,212.13 | 34,444 |
| 2023-04-26 | 6,160.00 | 6,260.00 | 6,150.00 | 6,190.00 | 5,237.51 | 29,124 |
| 2023-04-25 | 6,190.00 | 6,320.00 | 6,180.00 | 6,260.00 | 5,296.74 | 51,631 |
| 2023-04-24 | 6,230.00 | 6,280.00 | 6,170.00 | 6,230.00 | 5,271.36 | 36,695 |
| 2023-04-21 | 6,450.00 | 6,460.00 | 6,260.00 | 6,290.00 | 5,322.13 | 69,352 |
| 2023-04-20 | 6,770.00 | 6,780.00 | 6,440.00 | 6,450.00 | 5,457.51 | 156,827 |
| 2023-04-19 | 6,680.00 | 6,820.00 | 6,680.00 | 6,770.00 | 5,728.27 | 48,879 |
| 2023-04-18 | 6,750.00 | 6,800.00 | 6,700.00 | 6,710.00 | 5,677.50 | 54,042 |
| 2023-04-17 | 6,880.00 | 6,880.00 | 6,730.00 | 6,750.00 | 5,711.34 | 72,017 |
| 2023-04-14 | 6,910.00 | 6,910.00 | 6,820.00 | 6,860.00 | 5,804.42 | 90,343 |
| 2023-04-13 | 6,960.00 | 6,990.00 | 6,830.00 | 6,880.00 | 5,821.34 | 144,129 |
| 2023-04-12 | 6,720.00 | 7,390.00 | 6,720.00 | 7,250.00 | 6,134.41 | 206,447 |
| 2023-04-11 | 6,870.00 | 6,890.00 | 6,690.00 | 6,780.00 | 5,736.73 | 85,626 |
| 2023-04-10 | 7,150.00 | 7,150.00 | 6,750.00 | 6,920.00 | 5,855.18 | 114,024 |
| 2023-04-07 | 7,080.00 | 7,460.00 | 7,020.00 | 7,080.00 | 5,990.56 | 139,772 |
| 2023-04-06 | 7,350.00 | 7,350.00 | 7,040.00 | 7,050.00 | 5,965.18 | 94,776 |
| 2023-04-05 | 7,390.00 | 7,600.00 | 7,320.00 | 7,350.00 | 6,219.02 | 98,737 |
| 2023-04-04 | 7,500.00 | 7,580.00 | 7,370.00 | 7,500.00 | 6,345.94 | 274,467 |
| 2023-04-03 | 7,150.00 | 7,800.00 | 7,060.00 | 7,800.00 | 6,599.77 | 691,242 |
| 2023-03-31 | 7,400.00 | 7,480.00 | 7,090.00 | 7,230.00 | 6,117.48 | 54,580 |
| 2023-03-30 | 7,410.00 | 7,550.00 | 7,320.00 | 7,390.00 | 6,252.86 | 72,512 |
| 2023-03-29 | 7,350.00 | 7,460.00 | 7,290.00 | 7,400.00 | 6,261.32 | 71,911 |
| 2023-03-28 | 7,670.00 | 7,670.00 | 7,320.00 | 7,460.00 | 6,312.09 | 292,741 |
| 2023-03-27 | 7,100.00 | 7,400.00 | 7,060.00 | 7,310.00 | 6,185.17 | 224,453 |
| 2023-03-24 | 7,030.00 | 7,140.00 | 7,030.00 | 7,100.00 | 6,007.49 | 27,236 |
| 2023-03-23 | 6,950.00 | 7,100.00 | 6,950.00 | 7,020.00 | 5,939.80 | 41,574 |
| 2023-03-22 | 7,250.00 | 7,280.00 | 7,110.00 | 7,110.00 | 6,015.95 | 37,436 |
| 2023-03-21 | 7,160.00 | 7,430.00 | 7,090.00 | 7,250.00 | 6,134.41 | 188,104 |
| 2023-03-20 | 7,120.00 | 7,230.00 | 7,050.00 | 7,200.00 | 6,092.10 | 66,223 |
| 2023-03-17 | 7,140.00 | 7,160.00 | 6,910.00 | 7,110.00 | 6,015.95 | 87,656 |
| 2023-03-16 | 6,950.00 | 6,990.00 | 6,780.00 | 6,880.00 | 5,821.34 | 65,272 |
| 2023-03-15 | 6,830.00 | 7,190.00 | 6,820.00 | 7,040.00 | 5,956.72 | 154,005 |
| 2023-03-14 | 7,010.00 | 7,010.00 | 6,660.00 | 6,800.00 | 5,753.65 | 126,355 |
| 2023-03-13 | 7,030.00 | 7,130.00 | 6,840.00 | 7,110.00 | 6,015.95 | 91,084 |
| 2023-03-10 | 7,270.00 | 7,780.00 | 7,010.00 | 7,150.00 | 6,049.79 | 542,537 |
| 2023-03-09 | 7,250.00 | 7,340.00 | 7,110.00 | 7,340.00 | 6,210.56 | 69,979 |
| 2023-03-08 | 7,400.00 | 7,450.00 | 7,190.00 | 7,250.00 | 6,134.41 | 120,828 |
| 2023-03-07 | 7,600.00 | 7,640.00 | 7,450.00 | 7,480.00 | 6,329.01 | 102,537 |
| 2023-03-06 | 7,500.00 | 7,620.00 | 7,380.00 | 7,600.00 | 6,430.55 | 123,118 |
| 2023-03-03 | 7,450.00 | 7,560.00 | 7,400.00 | 7,440.00 | 6,295.17 | 96,450 |
| 2023-03-02 | 7,580.00 | 7,720.00 | 7,370.00 | 7,400.00 | 6,261.32 | 176,737 |
| 2023-02-28 | 7,520.00 | 7,720.00 | 7,350.00 | 7,580.00 | 6,413.63 | 271,396 |
| 2023-02-27 | 7,340.00 | 7,510.00 | 7,190.00 | 7,430.00 | 6,286.71 | 142,130 |
| 2023-02-24 | 7,650.00 | 7,720.00 | 7,260.00 | 7,440.00 | 6,295.17 | 189,309 |
| 2023-02-23 | 7,490.00 | 7,810.00 | 7,480.00 | 7,580.00 | 6,413.63 | 586,054 |
| 2023-02-22 | 7,450.00 | 7,550.00 | 7,370.00 | 7,420.00 | 6,278.25 | 211,592 |
| 2023-02-21 | 7,700.00 | 7,720.00 | 7,560.00 | 7,600.00 | 6,430.55 | 247,853 |
| 2023-02-20 | 7,880.00 | 7,940.00 | 7,500.00 | 7,700.00 | 6,515.16 | 491,800 |
| 2023-02-17 | 8,350.00 | 8,740.00 | 7,950.00 | 7,970.00 | 6,743.62 | 1,580,701 |
| 2023-02-16 | 8,580.00 | 8,600.00 | 8,350.00 | 8,530.00 | 7,217.45 | 1,372,285 |
| 2023-02-15 | 7,550.00 | 9,750.00 | 7,550.00 | 8,760.00 | 7,412.05 | 10,711,125 |
| 2023-02-14 | 7,400.00 | 7,550.00 | 7,390.00 | 7,500.00 | 6,345.94 | 49,060 |
| 2023-02-13 | 7,360.00 | 7,740.00 | 7,100.00 | 7,400.00 | 6,261.32 | 324,959 |
| 2023-02-10 | 7,900.00 | 8,030.00 | 7,340.00 | 7,380.00 | 6,244.40 | 374,768 |
| 2023-02-09 | 7,800.00 | 8,300.00 | 7,520.00 | 7,730.00 | 6,540.55 | 1,017,671 |
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.