SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,730.00 | 7,940.00 | 7,700.00 | 7,800.00 | 6,599.77 | 135,815 |
| 2023-02-07 | 7,540.00 | 7,800.00 | 7,500.00 | 7,730.00 | 6,540.55 | 92,122 |
| 2023-02-06 | 7,640.00 | 7,640.00 | 7,340.00 | 7,540.00 | 6,379.78 | 95,687 |
| 2023-02-03 | 7,840.00 | 7,840.00 | 7,640.00 | 7,650.00 | 6,472.86 | 62,334 |
| 2023-02-02 | 7,710.00 | 7,820.00 | 7,650.00 | 7,800.00 | 6,599.77 | 67,889 |
| 2023-02-01 | 7,830.00 | 7,880.00 | 7,520.00 | 7,670.00 | 6,489.78 | 118,084 |
| 2023-01-31 | 7,680.00 | 7,880.00 | 7,560.00 | 7,830.00 | 6,625.16 | 171,475 |
| 2023-01-30 | 7,870.00 | 7,880.00 | 7,730.00 | 7,750.00 | 6,557.47 | 99,369 |
| 2023-01-27 | 7,980.00 | 8,020.00 | 7,720.00 | 7,800.00 | 6,599.77 | 184,016 |
| 2023-01-26 | 8,370.00 | 8,490.00 | 7,950.00 | 7,980.00 | 6,752.08 | 782,779 |
| 2023-01-25 | 8,240.00 | 8,360.00 | 7,900.00 | 8,020.00 | 6,785.92 | 622,387 |
| 2023-01-20 | 7,880.00 | 7,950.00 | 7,760.00 | 7,820.00 | 6,616.70 | 203,485 |
| 2023-01-19 | 7,680.00 | 8,080.00 | 7,410.00 | 8,030.00 | 6,794.38 | 874,903 |
| 2023-01-18 | 7,610.00 | 7,760.00 | 7,520.00 | 7,750.00 | 6,557.47 | 158,645 |
| 2023-01-17 | 8,020.00 | 8,050.00 | 7,490.00 | 7,600.00 | 6,430.55 | 301,289 |
| 2023-01-16 | 7,860.00 | 8,180.00 | 7,790.00 | 8,050.00 | 6,811.31 | 531,380 |
| 2023-01-13 | 7,800.00 | 7,920.00 | 7,660.00 | 7,800.00 | 6,599.77 | 302,241 |
| 2023-01-12 | 8,140.00 | 8,140.00 | 7,730.00 | 7,800.00 | 6,599.77 | 290,981 |
| 2023-01-11 | 8,240.00 | 8,550.00 | 7,860.00 | 8,040.00 | 6,802.84 | 1,511,184 |
| 2023-01-10 | 8,070.00 | 8,120.00 | 7,900.00 | 8,070.00 | 6,828.23 | 593,413 |
| 2023-01-09 | 8,450.00 | 8,560.00 | 8,120.00 | 8,200.00 | 6,938.22 | 1,198,750 |
| 2023-01-06 | 8,700.00 | 9,030.00 | 7,960.00 | 8,170.00 | 6,912.84 | 5,468,335 |
| 2023-01-05 | 6,500.00 | 7,960.00 | 6,470.00 | 7,960.00 | 6,735.15 | 2,393,816 |
| 2023-01-04 | 6,040.00 | 6,130.00 | 5,940.00 | 6,130.00 | 5,186.75 | 6,007 |
| 2023-01-03 | 6,080.00 | 6,160.00 | 5,780.00 | 6,000.00 | 5,076.75 | 8,985 |
| 2023-01-02 | 6,140.00 | 6,150.00 | 5,950.00 | 6,080.00 | 5,144.44 | 13,433 |
| 2022-12-29 | 6,150.00 | 6,230.00 | 5,940.00 | 6,140.00 | 5,195.21 | 8,756 |
| 2022-12-28 | 6,330.00 | 6,330.00 | 6,070.00 | 6,150.00 | 5,203.67 | 32,813 |
| 2022-12-27 | 6,620.00 | 6,760.00 | 6,560.00 | 6,760.00 | 5,039.28 | 14,433 |
| 2022-12-26 | 6,720.00 | 6,720.00 | 6,520.00 | 6,620.00 | 4,934.91 | 14,830 |
| 2022-12-23 | 6,850.00 | 6,850.00 | 6,600.00 | 6,740.00 | 5,024.37 | 21,583 |
| 2022-12-22 | 6,790.00 | 6,890.00 | 6,760.00 | 6,850.00 | 5,106.37 | 7,855 |
| 2022-12-21 | 6,780.00 | 6,820.00 | 6,770.00 | 6,790.00 | 5,061.64 | 4,615 |
| 2022-12-20 | 6,890.00 | 6,910.00 | 6,810.00 | 6,830.00 | 5,091.46 | 11,425 |
| 2022-12-19 | 6,950.00 | 6,960.00 | 6,850.00 | 6,910.00 | 5,151.10 | 6,480 |
| 2022-12-16 | 7,000.00 | 7,020.00 | 6,890.00 | 6,960.00 | 5,188.37 | 17,989 |
| 2022-12-15 | 6,850.00 | 7,230.00 | 6,850.00 | 7,050.00 | 5,255.46 | 69,664 |
| 2022-12-14 | 6,740.00 | 6,850.00 | 6,740.00 | 6,850.00 | 5,106.37 | 8,677 |
| 2022-12-13 | 6,840.00 | 6,840.00 | 6,730.00 | 6,740.00 | 5,024.37 | 7,656 |
| 2022-12-12 | 6,840.00 | 6,980.00 | 6,800.00 | 6,840.00 | 5,098.91 | 5,021 |
| 2022-12-09 | 6,830.00 | 6,840.00 | 6,730.00 | 6,840.00 | 5,098.91 | 12,050 |
| 2022-12-08 | 6,830.00 | 6,890.00 | 6,730.00 | 6,840.00 | 5,098.91 | 12,308 |
| 2022-12-07 | 6,850.00 | 6,900.00 | 6,760.00 | 6,900.00 | 5,143.64 | 5,261 |
| 2022-12-06 | 6,960.00 | 6,960.00 | 6,860.00 | 6,910.00 | 5,151.10 | 13,530 |
| 2022-12-05 | 7,010.00 | 7,020.00 | 6,910.00 | 6,970.00 | 5,195.82 | 18,093 |
| 2022-12-02 | 7,020.00 | 7,080.00 | 6,930.00 | 7,010.00 | 5,225.64 | 10,962 |
| 2022-12-01 | 6,970.00 | 7,150.00 | 6,960.00 | 7,080.00 | 5,277.82 | 38,278 |
| 2022-11-30 | 6,990.00 | 7,120.00 | 6,870.00 | 6,930.00 | 5,166.00 | 46,736 |
| 2022-11-29 | 6,880.00 | 7,190.00 | 6,800.00 | 6,990.00 | 5,210.73 | 41,783 |
| 2022-11-28 | 7,130.00 | 7,130.00 | 6,980.00 | 6,980.00 | 5,203.28 | 11,535 |
| 2022-11-25 | 7,120.00 | 7,120.00 | 7,010.00 | 7,060.00 | 5,262.91 | 9,481 |
| 2022-11-24 | 7,040.00 | 7,090.00 | 7,010.00 | 7,020.00 | 5,233.10 | 14,924 |
| 2022-11-23 | 6,780.00 | 7,010.00 | 6,750.00 | 7,010.00 | 5,225.64 | 16,616 |
| 2022-11-22 | 6,740.00 | 6,850.00 | 6,700.00 | 6,840.00 | 5,098.91 | 13,455 |
| 2022-11-21 | 7,090.00 | 7,150.00 | 6,850.00 | 6,850.00 | 5,106.37 | 26,149 |
| 2022-11-18 | 7,240.00 | 7,240.00 | 7,040.00 | 7,080.00 | 5,277.82 | 19,239 |
| 2022-11-17 | 7,200.00 | 7,300.00 | 7,010.00 | 7,300.00 | 5,441.82 | 29,199 |
| 2022-11-16 | 7,060.00 | 7,150.00 | 7,000.00 | 7,150.00 | 5,330.01 | 26,786 |
| 2022-11-15 | 7,120.00 | 7,200.00 | 7,030.00 | 7,120.00 | 5,307.64 | 35,828 |
| 2022-11-14 | 7,230.00 | 7,240.00 | 7,130.00 | 7,240.00 | 5,397.10 | 19,022 |
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.