SAMJIN Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,280.00 | 7,290.00 | 7,170.00 | 7,230.00 | 5,389.64 | 17,874 |
| 2022-11-10 | 7,180.00 | 7,180.00 | 7,110.00 | 7,160.00 | 5,337.46 | 5,005 |
| 2022-11-09 | 7,180.00 | 7,200.00 | 7,140.00 | 7,180.00 | 5,352.37 | 10,065 |
| 2022-11-08 | 7,130.00 | 7,190.00 | 7,110.00 | 7,180.00 | 5,352.37 | 15,541 |
| 2022-11-07 | 7,110.00 | 7,160.00 | 7,060.00 | 7,110.00 | 5,300.19 | 8,278 |
| 2022-11-04 | 7,090.00 | 7,140.00 | 6,940.00 | 7,120.00 | 5,307.64 | 18,627 |
| 2022-11-03 | 7,020.00 | 7,100.00 | 6,910.00 | 7,090.00 | 5,285.28 | 9,742 |
| 2022-11-02 | 7,090.00 | 7,150.00 | 6,990.00 | 7,100.00 | 5,292.73 | 27,776 |
| 2022-11-01 | 7,130.00 | 7,180.00 | 6,970.00 | 7,090.00 | 5,285.28 | 26,332 |
| 2022-10-31 | 6,950.00 | 7,260.00 | 6,940.00 | 7,120.00 | 5,307.64 | 57,314 |
| 2022-10-28 | 7,020.00 | 7,050.00 | 6,800.00 | 6,950.00 | 5,180.91 | 29,650 |
| 2022-10-27 | 6,920.00 | 7,010.00 | 6,840.00 | 7,000.00 | 5,218.19 | 12,041 |
| 2022-10-26 | 6,780.00 | 6,970.00 | 6,720.00 | 6,920.00 | 5,158.55 | 31,262 |
| 2022-10-25 | 6,590.00 | 6,820.00 | 6,550.00 | 6,780.00 | 5,054.19 | 22,194 |
| 2022-10-24 | 6,590.00 | 7,070.00 | 6,360.00 | 6,590.00 | 4,912.55 | 68,431 |
| 2022-10-21 | 6,590.00 | 6,600.00 | 6,510.00 | 6,600.00 | 4,920.00 | 4,701 |
| 2022-10-20 | 6,700.00 | 6,860.00 | 6,620.00 | 6,660.00 | 4,964.73 | 5,878 |
| 2022-10-19 | 6,540.00 | 6,670.00 | 6,530.00 | 6,640.00 | 4,949.82 | 5,788 |
| 2022-10-18 | 6,550.00 | 6,680.00 | 6,500.00 | 6,560.00 | 4,890.19 | 9,338 |
| 2022-10-17 | 6,530.00 | 6,530.00 | 6,400.00 | 6,500.00 | 4,845.46 | 10,188 |
| 2022-10-14 | 6,500.00 | 6,590.00 | 6,410.00 | 6,580.00 | 4,905.10 | 10,345 |
| 2022-10-13 | 6,750.00 | 6,820.00 | 6,390.00 | 6,410.00 | 4,778.37 | 17,697 |
| 2022-10-12 | 6,390.00 | 6,970.00 | 6,390.00 | 6,750.00 | 5,031.82 | 35,388 |
| 2022-10-11 | 7,000.00 | 7,000.00 | 6,340.00 | 6,390.00 | 4,763.46 | 12,257 |
| 2022-10-07 | 6,820.00 | 7,000.00 | 6,750.00 | 7,000.00 | 5,218.19 | 23,073 |
| 2022-10-06 | 6,710.00 | 6,810.00 | 6,700.00 | 6,800.00 | 5,069.10 | 8,260 |
| 2022-10-05 | 6,680.00 | 6,750.00 | 6,560.00 | 6,650.00 | 4,957.28 | 31,448 |
| 2022-10-04 | 6,130.00 | 6,500.00 | 6,130.00 | 6,500.00 | 4,845.46 | 26,896 |
| 2022-09-30 | 6,100.00 | 6,220.00 | 6,000.00 | 6,080.00 | 4,532.37 | 37,726 |
| 2022-09-29 | 6,210.00 | 6,330.00 | 6,140.00 | 6,260.00 | 4,666.55 | 16,099 |
| 2022-09-28 | 6,400.00 | 6,430.00 | 5,990.00 | 6,210.00 | 4,629.28 | 33,491 |
| 2022-09-27 | 6,440.00 | 6,500.00 | 6,180.00 | 6,440.00 | 4,800.73 | 23,889 |
| 2022-09-26 | 6,790.00 | 6,790.00 | 6,250.00 | 6,470.00 | 4,823.10 | 47,197 |
| 2022-09-23 | 6,910.00 | 6,910.00 | 6,690.00 | 6,830.00 | 5,091.46 | 13,940 |
| 2022-09-22 | 6,940.00 | 7,000.00 | 6,560.00 | 6,940.00 | 5,173.46 | 33,985 |
| 2022-09-21 | 7,110.00 | 7,110.00 | 6,950.00 | 7,000.00 | 5,218.19 | 11,391 |
| 2022-09-20 | 7,000.00 | 7,080.00 | 7,000.00 | 7,070.00 | 5,270.37 | 18,416 |
| 2022-09-19 | 7,120.00 | 7,180.00 | 7,030.00 | 7,050.00 | 5,255.46 | 15,123 |
| 2022-09-16 | 7,210.00 | 7,270.00 | 7,100.00 | 7,200.00 | 5,367.28 | 25,024 |
| 2022-09-15 | 7,280.00 | 7,370.00 | 7,150.00 | 7,280.00 | 5,426.91 | 22,836 |
| 2022-09-14 | 7,290.00 | 7,290.00 | 7,030.00 | 7,250.00 | 5,404.55 | 18,660 |
| 2022-09-13 | 7,350.00 | 7,390.00 | 7,260.00 | 7,360.00 | 5,486.55 | 15,970 |
| 2022-09-08 | 7,210.00 | 7,320.00 | 7,140.00 | 7,210.00 | 5,374.73 | 14,328 |
| 2022-09-07 | 7,420.00 | 7,500.00 | 7,160.00 | 7,210.00 | 5,374.73 | 30,410 |
| 2022-09-06 | 7,410.00 | 7,440.00 | 7,190.00 | 7,420.00 | 5,531.28 | 17,363 |
| 2022-09-05 | 7,430.00 | 7,510.00 | 7,270.00 | 7,450.00 | 5,553.64 | 30,163 |
| 2022-09-02 | 7,330.00 | 7,530.00 | 7,330.00 | 7,440.00 | 5,546.19 | 64,691 |
| 2022-09-01 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 5,367.28 | 79,865 |
| 2022-08-31 | 7,340.00 | 7,750.00 | 7,230.00 | 7,650.00 | 5,702.73 | 192,316 |
| 2022-08-30 | 7,100.00 | 7,240.00 | 7,070.00 | 7,220.00 | 5,382.19 | 28,481 |
| 2022-08-29 | 7,180.00 | 7,180.00 | 7,010.00 | 7,100.00 | 5,292.73 | 17,062 |
| 2022-08-26 | 7,430.00 | 7,450.00 | 7,290.00 | 7,320.00 | 5,456.73 | 13,465 |
| 2022-08-25 | 7,310.00 | 7,400.00 | 7,250.00 | 7,400.00 | 5,516.37 | 23,983 |
| 2022-08-24 | 7,130.00 | 7,250.00 | 7,120.00 | 7,240.00 | 5,397.10 | 20,933 |
| 2022-08-23 | 7,330.00 | 7,330.00 | 7,140.00 | 7,140.00 | 5,322.55 | 32,445 |
| 2022-08-22 | 7,330.00 | 7,410.00 | 7,240.00 | 7,340.00 | 5,471.64 | 34,899 |
| 2022-08-19 | 7,510.00 | 7,510.00 | 7,360.00 | 7,410.00 | 5,523.82 | 51,034 |
| 2022-08-18 | 7,280.00 | 8,240.00 | 7,200.00 | 7,400.00 | 5,516.37 | 593,738 |
| 2022-08-17 | 7,330.00 | 7,400.00 | 7,230.00 | 7,380.00 | 5,501.46 | 35,581 |
| 2022-08-16 | 7,490.00 | 7,490.00 | 7,330.00 | 7,360.00 | 5,486.55 | 47,214 |
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.